ASX - Delayed Quote AUD

New Zealand Oil & Gas Limited (NZO.AX)

0.4150 +0.0050 (+1.22%)
At close: 3:59 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.4150 0.4150 0.4150 0.4150 0.4150 6,682
Apr 24, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 33,386
Apr 23, 2024 0.4100 0.4100 0.4050 0.4050 0.4050 46,857
Apr 22, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 34,640
Apr 19, 2024 0.4000 0.4150 0.4000 0.4000 0.4000 14,062
Apr 18, 2024 0.4100 0.4100 0.4050 0.4050 0.4050 117,211
Apr 17, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 11
Apr 16, 2024 0.4050 0.4100 0.4050 0.4100 0.4100 10,186
Apr 15, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 488
Apr 12, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 38,519
Apr 11, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 4,322
Apr 10, 2024 0.4050 0.4100 0.4050 0.4100 0.4100 79,403
Apr 9, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 8, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 2,487
Apr 5, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
Apr 4, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
Apr 3, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
Apr 2, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 1,000
Mar 28, 2024 0.3850 0.3850 0.3750 0.3750 0.3750 56,203
Mar 27, 2024 0.4300 0.4350 0.3850 0.3850 0.3850 146,429
Mar 26, 2024 0.0255 Dividend
Mar 26, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 12
Mar 25, 2024 0.4150 0.4300 0.4100 0.4300 0.4045 115,385
Mar 22, 2024 0.4350 0.4350 0.4350 0.4350 0.4092 10,761
Mar 21, 2024 0.4300 0.4300 0.4300 0.4300 0.4045 -
Mar 20, 2024 0.4200 0.4300 0.4100 0.4300 0.4045 89,527
Mar 19, 2024 0.4200 0.4200 0.4200 0.4200 0.3951 16,565
Mar 18, 2024 0.4250 0.4250 0.4050 0.4200 0.3951 54,826
Mar 15, 2024 0.4250 0.4250 0.4250 0.4250 0.3998 2,318
Mar 14, 2024 0.4250 0.4250 0.4250 0.4250 0.3998 -
Mar 13, 2024 0.4250 0.4250 0.4250 0.4250 0.3998 11,326
Mar 12, 2024 0.4300 0.4300 0.4300 0.4300 0.4045 2,316
Mar 11, 2024 0.4300 0.4300 0.4300 0.4300 0.4045 33,998
Mar 8, 2024 0.4000 0.4000 0.4000 0.4000 0.3763 -
Mar 7, 2024 0.4150 0.4150 0.3900 0.4000 0.3763 146,650
Mar 6, 2024 0.4250 0.4250 0.4150 0.4150 0.3904 16,000
Mar 5, 2024 0.4600 0.4600 0.4600 0.4600 0.4327 2,069
Mar 4, 2024 0.4650 0.4650 0.4650 0.4650 0.4374 1,013
Mar 1, 2024 0.4200 0.4650 0.4200 0.4650 0.4374 18,385
Feb 29, 2024 0.3800 0.4000 0.3750 0.4000 0.3763 45,200
Feb 28, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 -
Feb 27, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 -
Feb 26, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 -
Feb 23, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 -
Feb 22, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 -
Feb 21, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 10
Feb 20, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 4
Feb 19, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 -
Feb 16, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 -
Feb 15, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 -
Feb 14, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 -
Feb 13, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 -
Feb 12, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 -
Feb 9, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 601
Feb 8, 2024 0.4000 0.4000 0.4000 0.4000 0.3763 -
Feb 7, 2024 0.4000 0.4000 0.4000 0.4000 0.3763 -
Feb 6, 2024 0.4000 0.4000 0.4000 0.4000 0.3763 -
Feb 5, 2024 0.4000 0.4000 0.4000 0.4000 0.3763 -
Feb 2, 2024 0.4000 0.4000 0.4000 0.4000 0.3763 -
Feb 1, 2024 0.4000 0.4000 0.4000 0.4000 0.3763 -
Jan 31, 2024 0.4000 0.4000 0.4000 0.4000 0.3763 -
Jan 30, 2024 0.4000 0.4000 0.4000 0.4000 0.3763 54
Jan 29, 2024 0.4000 0.4000 0.4000 0.4000 0.3763 100
Jan 25, 2024 0.4000 0.4000 0.4000 0.4000 0.3763 700
Jan 24, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 -
Jan 23, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 -
Jan 22, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 -
Jan 19, 2024 0.3700 0.3700 0.3600 0.3700 0.3481 2,700
Jan 18, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 -
Jan 17, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 -
Jan 16, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 39
Jan 15, 2024 0.3700 0.3700 0.3700 0.3700 0.3481 2,237
Jan 12, 2024 0.3900 0.3900 0.3900 0.3900 0.3669 -
Jan 11, 2024 0.3900 0.3900 0.3900 0.3900 0.3669 -
Jan 10, 2024 0.3700 0.3900 0.3700 0.3900 0.3669 411
Jan 9, 2024 0.3700 0.3800 0.3700 0.3800 0.3575 700
Jan 8, 2024 0.3600 0.3600 0.3600 0.3600 0.3387 60
Jan 5, 2024 0.3400 0.3400 0.3400 0.3400 0.3198 -
Jan 4, 2024 0.3400 0.3400 0.3400 0.3400 0.3198 -
Jan 3, 2024 0.3400 0.3400 0.3400 0.3400 0.3198 -
Jan 2, 2024 0.3400 0.3400 0.3400 0.3400 0.3198 -
Dec 29, 2023 0.3400 0.3400 0.3400 0.3400 0.3198 6,831
Dec 28, 2023 0.3400 0.3400 0.3400 0.3400 0.3198 -
Dec 27, 2023 0.3400 0.3400 0.3400 0.3400 0.3198 -
Dec 22, 2023 0.3400 0.3400 0.3400 0.3400 0.3198 -
Dec 21, 2023 0.3400 0.3400 0.3400 0.3400 0.3198 -
Dec 20, 2023 0.3400 0.3400 0.3400 0.3400 0.3198 -
Dec 19, 2023 0.3400 0.3400 0.3400 0.3400 0.3198 -
Dec 18, 2023 0.3400 0.3400 0.3400 0.3400 0.3198 2,986
Dec 15, 2023 0.3500 0.3500 0.3500 0.3500 0.3292 -
Dec 14, 2023 0.3500 0.3500 0.3500 0.3500 0.3292 -
Dec 13, 2023 0.3500 0.3500 0.3500 0.3500 0.3292 -
Dec 12, 2023 0.3500 0.3500 0.3500 0.3500 0.3292 -
Dec 11, 2023 0.3500 0.3500 0.3500 0.3500 0.3292 4,989
Dec 8, 2023 0.3550 0.3550 0.3525 0.3550 0.3339 19,196
Dec 7, 2023 0.3700 0.3700 0.3700 0.3700 0.3481 -
Dec 6, 2023 0.3700 0.3700 0.3700 0.3700 0.3481 -
Dec 5, 2023 0.3700 0.3700 0.3700 0.3700 0.3481 -
Dec 4, 2023 0.3700 0.3700 0.3700 0.3700 0.3481 -
Dec 1, 2023 0.3700 0.3700 0.3700 0.3700 0.3481 -
Nov 30, 2023 0.3700 0.3700 0.3700 0.3700 0.3481 -
Nov 29, 2023 0.3700 0.3700 0.3700 0.3700 0.3481 -
Nov 28, 2023 0.3700 0.3700 0.3700 0.3700 0.3481 -
Nov 27, 2023 0.3850 0.3850 0.3700 0.3700 0.3481 20,002
Nov 24, 2023 0.3700 0.3700 0.3700 0.3700 0.3481 -
Nov 23, 2023 0.3700 0.3700 0.3700 0.3700 0.3481 -
Nov 22, 2023 0.3700 0.3700 0.3700 0.3700 0.3481 -
Nov 21, 2023 0.3700 0.3700 0.3700 0.3700 0.3481 -
Nov 20, 2023 0.3700 0.3700 0.3700 0.3700 0.3481 -
Nov 17, 2023 0.3700 0.3700 0.3700 0.3700 0.3481 988
Nov 16, 2023 0.3800 0.3800 0.3800 0.3800 0.3575 -
Nov 15, 2023 0.3650 0.3800 0.3650 0.3800 0.3575 6,217
Nov 14, 2023 0.3400 0.3400 0.3400 0.3400 0.3198 -
Nov 13, 2023 0.3400 0.3400 0.3400 0.3400 0.3198 1
Nov 10, 2023 0.3525 0.3525 0.3525 0.3525 0.3316 -
Nov 9, 2023 0.3525 0.3525 0.3525 0.3525 0.3316 -
Nov 8, 2023 0.3525 0.3525 0.3525 0.3525 0.3316 -
Nov 7, 2023 0.3525 0.3525 0.3525 0.3525 0.3316 56
Nov 6, 2023 0.3525 0.3525 0.3525 0.3525 0.3316 -
Nov 3, 2023 0.3550 0.3550 0.3525 0.3525 0.3316 80
Nov 2, 2023 0.3525 0.3525 0.3525 0.3525 0.3316 -
Nov 1, 2023 0.3525 0.3525 0.3525 0.3525 0.3316 -
Oct 31, 2023 0.3550 0.3550 0.3500 0.3525 0.3316 1,065
Oct 30, 2023 0.3600 0.3600 0.3600 0.3600 0.3387 1
Oct 27, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Oct 26, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 20
Oct 25, 2023 0.3600 0.3600 0.3600 0.3600 0.3387 -
Oct 24, 2023 0.3600 0.3600 0.3600 0.3600 0.3387 -
Oct 23, 2023 0.3600 0.3600 0.3600 0.3600 0.3387 -
Oct 20, 2023 0.3600 0.3600 0.3600 0.3600 0.3387 -
Oct 19, 2023 0.3600 0.3600 0.3600 0.3600 0.3387 818
Oct 18, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Oct 17, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Oct 16, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 501
Oct 13, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Oct 12, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Oct 11, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 328
Oct 10, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Oct 9, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Oct 6, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Oct 5, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Oct 4, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Oct 3, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Oct 2, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 4
Sep 29, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Sep 28, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 456
Sep 27, 2023 0.3600 0.3600 0.3600 0.3600 0.3387 75
Sep 26, 2023 0.3500 0.3550 0.3500 0.3550 0.3339 9
Sep 25, 2023 0.3600 0.3600 0.3550 0.3550 0.3339 116
Sep 22, 2023 0.3550 0.3550 0.3550 0.3550 0.3339 -
Sep 21, 2023 0.3550 0.3550 0.3550 0.3550 0.3339 -
Sep 20, 2023 0.3550 0.3550 0.3550 0.3550 0.3339 -
Sep 19, 2023 0.3550 0.3550 0.3550 0.3550 0.3339 -
Sep 18, 2023 0.3550 0.3550 0.3550 0.3550 0.3339 -
Sep 15, 2023 0.3600 0.3600 0.3550 0.3550 0.3339 20,000
Sep 14, 2023 0.3500 0.3500 0.3500 0.3500 0.3292 -
Sep 13, 2023 0.3500 0.3500 0.3500 0.3500 0.3292 172
Sep 12, 2023 0.3500 0.3500 0.3500 0.3500 0.3292 -
Sep 11, 2023 0.3500 0.3500 0.3500 0.3500 0.3292 -
Sep 8, 2023 0.3500 0.3500 0.3500 0.3500 0.3292 -
Sep 7, 2023 0.3500 0.3500 0.3500 0.3500 0.3292 -
Sep 6, 2023 0.3500 0.3500 0.3500 0.3500 0.3292 1,238
Sep 5, 2023 0.3600 0.3600 0.3600 0.3600 0.3387 4,690
Sep 4, 2023 0.3750 0.3750 0.3700 0.3700 0.3481 7,712
Sep 1, 2023 0.3700 0.3700 0.3700 0.3700 0.3481 8,000
Aug 31, 2023 0.3750 0.3800 0.3750 0.3800 0.3575 25,976
Aug 30, 2023 0.3750 0.3750 0.3750 0.3750 0.3528 2,999
Aug 29, 2023 0.3750 0.3750 0.3750 0.3750 0.3528 2,000
Aug 28, 2023 0.3500 0.3500 0.3500 0.3500 0.3292 -
Aug 25, 2023 0.3500 0.3500 0.3500 0.3500 0.3292 -
Aug 24, 2023 0.3500 0.3500 0.3500 0.3500 0.3292 -
Aug 23, 2023 0.3550 0.3550 0.3500 0.3500 0.3292 2,982
Aug 22, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Aug 21, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Aug 18, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Aug 17, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Aug 16, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Aug 15, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Aug 14, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Aug 11, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Aug 10, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Aug 9, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Aug 8, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Aug 7, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Aug 4, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 -
Aug 3, 2023 0.3650 0.3650 0.3650 0.3650 0.3434 29
Aug 2, 2023 0.3600 0.3600 0.3600 0.3600 0.3387 44
Aug 1, 2023 0.3450 0.3450 0.3450 0.3450 0.3245 -
Jul 31, 2023 0.3450 0.3450 0.3450 0.3450 0.3245 -
Jul 28, 2023 0.3450 0.3450 0.3450 0.3450 0.3245 -
Jul 27, 2023 0.3450 0.3450 0.3450 0.3450 0.3245 -
Jul 26, 2023 0.3400 0.3450 0.3400 0.3450 0.3245 707
Jul 25, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jul 24, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jul 21, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jul 20, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jul 19, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jul 18, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jul 17, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 17,000
Jul 14, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jul 13, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jul 12, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jul 11, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jul 10, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jul 7, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jul 6, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 19
Jul 5, 2023 0.3300 0.3300 0.3300 0.3300 0.3104 -
Jul 4, 2023 0.3300 0.3300 0.3300 0.3300 0.3104 6,396
Jul 3, 2023 0.3300 0.3300 0.3300 0.3300 0.3104 39
Jun 30, 2023 0.3300 0.3300 0.3300 0.3300 0.3104 -
Jun 29, 2023 0.3300 0.3300 0.3300 0.3300 0.3104 1
Jun 28, 2023 0.3300 0.3300 0.3300 0.3300 0.3104 1,999
Jun 27, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jun 26, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jun 23, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jun 22, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jun 21, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jun 20, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jun 19, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jun 16, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jun 15, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jun 14, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 -
Jun 13, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 2
Jun 9, 2023 0.3350 0.3350 0.3350 0.3350 0.3151 1,317
Jun 8, 2023 0.3200 0.3200 0.3200 0.3200 0.3010 -
Jun 7, 2023 0.3200 0.3200 0.3150 0.3200 0.3010 3,736
Jun 6, 2023 0.3900 0.3900 0.3900 0.3900 0.3669 -
Jun 5, 2023 0.3900 0.3900 0.3900 0.3900 0.3669 -
Jun 2, 2023 0.3900 0.3900 0.3900 0.3900 0.3669 -
Jun 1, 2023 0.3900 0.3900 0.3900 0.3900 0.3669 -
May 31, 2023 0.3900 0.3900 0.3900 0.3900 0.3669 100,000
May 30, 2023 0.3950 0.3950 0.3950 0.3950 0.3716 -
May 29, 2023 0.3950 0.3950 0.3950 0.3950 0.3716 -
May 26, 2023 0.3950 0.3950 0.3950 0.3950 0.3716 -
May 25, 2023 0.3950 0.3950 0.3950 0.3950 0.3716 -
May 24, 2023 0.3950 0.3950 0.3950 0.3950 0.3716 -
May 23, 2023 0.3950 0.3950 0.3950 0.3950 0.3716 1
May 22, 2023 0.4000 0.4000 0.3950 0.3950 0.3716 5,737
May 19, 2023 0.4150 0.4150 0.4150 0.4150 0.3904 -
May 18, 2023 0.4150 0.4150 0.4150 0.4150 0.3904 -
May 17, 2023 0.4150 0.4150 0.4150 0.4150 0.3904 -
May 16, 2023 0.4150 0.4150 0.4150 0.4150 0.3904 -
May 15, 2023 0.4150 0.4150 0.4150 0.4150 0.3904 -
May 12, 2023 0.4150 0.4150 0.4150 0.4150 0.3904 -
May 11, 2023 0.4150 0.4150 0.4150 0.4150 0.3904 -
May 10, 2023 0.4150 0.4150 0.4150 0.4150 0.3904 -
May 9, 2023 0.4150 0.4150 0.4150 0.4150 0.3904 -
May 8, 2023 0.4150 0.4150 0.4150 0.4150 0.3904 -
May 5, 2023 0.4150 0.4150 0.4150 0.4150 0.3904 -
May 4, 2023 0.4150 0.4150 0.4150 0.4150 0.3904 1,334
May 3, 2023 0.3750 0.3750 0.3750 0.3750 0.3528 -
May 2, 2023 0.3750 0.3750 0.3750 0.3750 0.3528 -
May 1, 2023 0.3750 0.3750 0.3750 0.3750 0.3528 -
Apr 28, 2023 0.3750 0.3750 0.3750 0.3750 0.3528 -
Apr 27, 2023 0.3750 0.3750 0.3750 0.3750 0.3528 -
Apr 26, 2023 0.3750 0.3750 0.3750 0.3750 0.3528 -

Related Tickers

MMR.AX MEC Resources Limited
0.0040
0.00%
 
GRV.AX Greenvale Energy Ltd
0.0680
+1.49%
 
FZR.AX Fitzroy River Corporation Limited
0.1500
0.00%
 
TEE.AX Top End Energy Limited
0.1150
+9.52%
 
WEL.AX Winchester Energy Limited
0.0020
0.00%
 
DOR.AX Doriemus PLC
0.0550
0.00%
 
KEY.AX Key Petroleum Limited
0.0010
0.00%
 
SAN.AX Sagalio Energy Limited
0.0050
0.00%
 
GGX.AX Gas2Grid Limited
0.0010
0.00%
 
HPR.AX High Peak Royalties Limited
0.0530
0.00%