Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

New Zealand King Salmon Investments Limited (NZK.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
0.2100+0.0050 (+2.44%)
As of 12:13PM NZDT. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20230.21000.21000.21000.21000.210053,254
Feb 03, 20230.21000.21000.20000.20500.205030,779
Feb 02, 20230.21000.21000.20000.20000.200038,419
Feb 01, 2023------
Jan 31, 20230.20000.20500.20000.20500.205037,920
Jan 30, 20230.20500.20500.20000.20000.2000107,015
Jan 27, 20230.19500.20000.19500.20000.20004,424
Jan 26, 20230.19100.20500.19100.19200.1920126,708
Jan 25, 20230.20500.21000.19500.19500.195092,753
Jan 24, 20230.20500.21000.20500.20500.205025,712
Jan 23, 20230.20500.21000.20500.21000.210030,161
Jan 20, 20230.21000.21000.20500.21000.210090,001
Jan 19, 20230.22000.22000.20500.20500.205044,072
Jan 18, 20230.22000.22000.20500.22000.2200127,711
Jan 17, 20230.22000.22000.21000.22000.2200165,555
Jan 16, 20230.21500.22000.21000.21500.215088,969
Jan 13, 20230.21500.22000.21500.21500.2150164,742
Jan 12, 20230.21500.22000.21500.21500.215036,810
Jan 11, 20230.21500.21500.21500.21500.215023,737
Jan 10, 20230.20500.21500.20500.21500.2150108,476
Jan 09, 20230.22000.22000.21000.21000.21003,621
Jan 06, 20230.21500.21500.21000.21500.21505,808
Jan 05, 20230.22000.22000.22000.22000.2200287,627
Jan 04, 20230.22000.22000.21500.21500.2150231,114
Dec 30, 20220.21500.22000.21500.22000.220021,567
Dec 29, 20220.22000.22000.21500.21500.215035,582
Dec 28, 20220.21500.22000.21500.22000.220050,135
Dec 23, 20220.20500.21000.20500.21000.21003,563
Dec 22, 20220.20000.20500.20000.20500.205015,320
Dec 21, 20220.21000.22000.20500.20500.205064,744
Dec 20, 20220.21500.21500.21000.21500.215045,139
Dec 19, 20220.21500.21500.20500.21500.215043,090
Dec 16, 20220.21500.21500.20500.20500.2050119,975
Dec 15, 20220.22000.22000.20500.20500.2050239,136
Dec 14, 20220.22500.22500.22000.22500.225043,448
Dec 13, 20220.23000.23000.22500.22500.225043,277
Dec 12, 20220.22500.23000.22500.22500.225071,349
Dec 09, 20220.24500.24500.22500.22500.2250228,118
Dec 08, 20220.23000.25000.22500.25000.2500190,658
Dec 07, 20220.23000.23000.21000.21500.2150220,482
Dec 06, 20220.23000.23500.22000.23500.2350102,283
Dec 05, 20220.23000.23000.22000.23000.2300230,250
Dec 02, 20220.23000.23500.22500.23000.2300232,040
Dec 01, 20220.23000.23500.23000.23500.23507,491
Nov 30, 20220.24000.24000.23500.23500.23503,644
Nov 29, 20220.22500.24500.22500.24000.2400237,984
Nov 28, 20220.23500.23500.22500.23000.230076,401
Nov 25, 20220.23500.23500.22500.23000.2300151,809
Nov 24, 20220.24000.24500.23000.23000.2300258,821
Nov 23, 20220.24500.24500.23000.23000.2300173,656
Nov 22, 20220.25500.25500.24500.24500.245056,694
Nov 21, 20220.25000.25500.24500.25500.2550223,453
Nov 18, 20220.23500.25000.23500.25000.2500174,064
Nov 17, 20220.24500.24500.23500.23500.2350126,359
Nov 16, 20220.25000.25000.24000.25000.250091,747
Nov 15, 20220.25000.26000.24500.24500.2450119,449
Nov 14, 20220.29500.30000.24500.25000.2500344,510
Nov 11, 20220.22500.26500.22500.26500.2650521,878
Nov 10, 20220.24500.24500.22500.22500.225023,850
Nov 09, 20220.23000.24000.23000.24000.2400293,330
Nov 08, 20220.21500.22500.21500.22500.225067,525
Nov 07, 20220.22500.23000.21500.22000.2200118,587
Nov 04, 20220.24000.24000.22500.22500.225070,314
Nov 03, 20220.23000.23500.22500.23500.2350214,186
Nov 02, 20220.22000.23000.22000.22500.2250158,668
Nov 01, 20220.23000.23000.21000.21000.2100237,911
Oct 31, 20220.23000.23500.23000.23500.2350157,278
Oct 28, 20220.23000.23500.23000.23500.235028,610
Oct 27, 20220.23000.23500.22500.23500.235014,391
Oct 26, 20220.23000.23000.22500.23000.230097,229
Oct 25, 20220.22000.23000.21500.23000.2300158,728
Oct 21, 20220.22500.23000.22000.23000.230018,247
Oct 20, 20220.23500.23500.23000.23500.235034,526
Oct 19, 20220.23000.23500.23000.23500.235085,035
Oct 18, 20220.22000.23500.22000.23500.2350115,406
Oct 17, 20220.23000.23000.22500.22500.225017,825
Oct 14, 20220.23500.23500.23000.23000.230086,031
Oct 13, 20220.22500.23500.22000.23500.2350214,005
Oct 12, 20220.22500.22500.22000.22500.225012,016
Oct 11, 20220.22000.22500.22000.22500.225070,643
Oct 10, 20220.23000.23000.22000.22000.2200187,276
Oct 07, 20220.22000.22500.21500.22500.2250273,286
Oct 06, 20220.21000.22000.21000.22000.2200174,505
Oct 05, 20220.21000.21000.20500.21000.210012,120
Oct 04, 20220.21000.21000.21000.21000.210015,005
Oct 03, 20220.21000.21500.20500.20500.2050310,365
Sep 30, 20220.21500.21500.21000.21000.2100154,405
Sep 29, 20220.21000.22000.21000.21500.2150130,435
Sep 28, 20220.22000.22000.20500.21500.2150309,127
Sep 27, 20220.22000.22000.21500.22000.2200116,240
Sep 23, 20220.22500.22500.21500.21500.2150141,286
Sep 22, 20220.23000.23000.22000.22000.220041,028
Sep 21, 20220.22000.23000.21500.22000.2200134,370
Sep 20, 20220.22000.23000.22000.23000.2300106,979
Sep 19, 20220.23500.23500.22000.22000.220044,724
Sep 16, 20220.22500.23500.21000.22500.2250284,169
Sep 15, 20220.23000.23000.23000.23000.23006,376
Sep 14, 20220.23000.23500.23000.23500.235022,909
Sep 13, 20220.23000.23000.23000.23000.23003,771
Sep 12, 20220.22500.23500.22500.23500.235036,127
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement