U.S. markets close in 3 hours

Stride Stapled Group (SPG.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
2.4400+0.0300 (+1.24%)
At close: 5:00PM NZST
Show:
Historical Prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 20212.42002.44002.42002.44002.44001,324,486
Jun 14, 20212.39002.41002.38002.41002.4100283,134
Jun 11, 20212.40002.41002.38002.40002.4000295,773
Jun 10, 20212.40002.41002.39002.40002.4000652,376
Jun 09, 20212.38002.40002.37002.40002.4000518,709
Jun 08, 20212.38002.40002.37002.38002.3800555,961
Jun 04, 20212.37002.39002.36002.38002.3800176,910
Jun 03, 20212.36002.40002.35002.37002.3700393,234
Jun 03, 20210.024775 Dividend
Jun 02, 20212.37002.39002.36002.37002.3452424,206
Jun 01, 20212.37002.37002.33002.37002.3452488,175
May 31, 20212.35002.37002.34002.37002.3452476,577
May 28, 20212.35002.36002.34002.34002.3155637,550
May 27, 20212.35002.35002.34002.35002.3254504,327
May 26, 20212.32002.35002.32002.35002.3254535,585
May 25, 20212.30002.32002.29002.32002.2957114,516
May 24, 20212.27002.29002.27002.28002.2562668,833
May 21, 20212.28002.30002.27002.28002.2562165,285
May 20, 20212.27002.29002.27002.27002.2463281,141
May 19, 20212.30002.32002.27002.28002.2562443,955
May 18, 20212.32002.32002.30002.30002.2760376,551
May 17, 20212.32002.34002.30002.30002.2760221,394
May 14, 20212.33002.35002.32002.33002.3056376,979
May 13, 20212.34002.35002.31002.31002.2859303,098
May 12, 20212.35002.35002.33002.35002.3254101,258
May 11, 20212.36002.36002.34002.35002.3254254,979
May 10, 20212.36002.37002.35002.36002.3353362,872
May 07, 20212.37002.37002.35002.36002.3353204,414
May 06, 20212.35002.37002.35002.36002.3353304,621
May 05, 20212.34002.37002.34002.36002.3353286,115
May 04, 20212.34002.36002.34002.35002.3254483,603
May 03, 20212.34002.35002.33002.34002.3155215,706
Apr 30, 20212.34002.35002.32002.32002.2957280,471
Apr 29, 20212.33002.34002.33002.34002.3155107,529
Apr 28, 20212.34002.35002.33002.34002.3155160,399
Apr 27, 20212.32002.35002.30002.33002.3056239,433
Apr 23, 20212.29002.35002.28002.33002.3056362,169
Apr 22, 20212.30002.30002.28002.28002.2562210,916
Apr 21, 20212.26002.31002.26002.30002.2760173,241
Apr 20, 20212.28002.29002.25002.27002.2463257,170
Apr 19, 20212.27002.28002.23002.26002.2364179,611
Apr 16, 20212.27002.29002.26002.29002.2661164,237
Apr 15, 20212.28002.29002.28002.29002.2661126,480
Apr 14, 20212.27002.30002.27002.29002.2661553,824
Apr 13, 20212.22002.27002.22002.27002.2463171,069
Apr 12, 20212.22002.23002.21002.23002.2067303,902
Apr 09, 20212.22002.22002.21002.22002.1968223,185
Apr 08, 20212.22002.23002.21002.22002.1968597,584
Apr 07, 20212.21002.22002.21002.22002.1968824,763
Apr 06, 20212.24002.25002.22002.22002.1968817,363
Apr 01, 20212.29002.29002.22002.22002.1968488,688
Mar 31, 20212.26002.28002.25002.28002.25621,143,288
Mar 30, 20212.21002.25002.21002.25002.2265317,440
Mar 29, 20212.22002.25002.19002.21002.1869320,349
Mar 26, 20212.18002.20002.18002.20002.1770476,844
Mar 25, 20212.18002.19002.16002.19002.1671211,580
Mar 24, 20212.18002.18002.12002.16002.137499,078
Mar 23, 20212.18002.19002.15002.18002.1572170,228
Mar 22, 20212.15002.17002.12002.16002.1374121,169
Mar 19, 20212.14002.17002.14002.17002.1473886,248
Mar 18, 20212.15002.16002.11002.14002.1176629,316
Mar 17, 20212.16002.16002.14002.16002.1374288,270
Mar 16, 20212.19002.19002.16002.16002.1374459,852
Mar 15, 20212.18002.22002.16002.18002.1572174,317
Mar 12, 20212.20002.21002.15002.16002.1374665,457
Mar 11, 20212.09002.14002.09002.14002.1176126,352
Mar 10, 20212.10002.13002.09002.11002.0879549,215
Mar 09, 20212.15002.15002.05002.06002.0385901,293
Mar 09, 20210.024775 Dividend
Mar 08, 20212.19002.25002.16002.16002.1129611,562
Mar 05, 20212.20002.21002.16002.21002.1618258,955
Mar 04, 20212.26002.26002.20002.21002.1618875,052
Mar 03, 20212.28002.28002.23002.25002.2009166,480
Mar 02, 20212.25002.27002.21002.27002.2205324,692
Mar 01, 20212.26002.26002.22002.25002.2009732,623
Feb 26, 20212.29002.29002.25002.27002.2205495,323
Feb 25, 20212.28002.31002.28002.29002.2401508,802
Feb 24, 20212.26002.28002.25002.28002.2303109,489
Feb 23, 20212.26002.26002.25002.26002.2107448,592
Feb 22, 20212.35002.35002.25002.26002.2107247,820
Feb 19, 20212.35002.35002.32002.33002.2792297,440
Feb 18, 20212.36002.37002.31002.35002.2988779,321
Feb 17, 20212.37002.37002.35002.36002.3085783,366
Feb 16, 20212.37002.37002.35002.37002.3183132,664
Feb 15, 20212.33002.37002.33002.37002.3183137,040
Feb 12, 20212.36002.37002.35002.35002.2988181,007
Feb 11, 20212.37002.37002.35002.35002.2988202,481
Feb 10, 20212.37002.38002.35002.35002.2988311,215
Feb 09, 20212.37002.37002.35002.36002.3085354,876
Feb 05, 20212.38002.38002.36002.37002.3183245,940
Feb 04, 20212.37002.38002.37002.37002.3183371,243
Feb 03, 20212.38002.39002.37002.38002.3281274,961
Feb 02, 20212.36002.38002.35002.38002.3281450,721
Feb 01, 20212.37002.37002.34002.36002.3085107,560
Jan 29, 20212.36002.38002.36002.37002.3183438,554
Jan 28, 20212.37002.37002.34002.36002.30852,066,723
Jan 27, 20212.38002.39002.35002.37002.3183297,307
Jan 26, 20212.37002.38002.35002.36002.3085186,344
Jan 25, 20212.33002.39002.32002.39002.3379148,087
Jan 22, 20212.35002.37002.33002.33002.2792279,079
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...