NZX, AUS End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NZX, AUS: Smart Australian Top 200 ETF

26 Aug 2025

LAST: 3.940	CHANGE: 0.75	OPEN: 3.946	HIGH: 3.949	ASK: 0.000	VOLUME: 49K
LAST: 3.940	CHG(%): 3.73	PREV: 20.100	LOW: 3.925	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	3.946	3.949	3.925	3.940	49K
25 Aug 25	3.988	3.988	3.914	3.920	92.9K
22 Aug 25	3.923	3.960	3.923	3.951	85.9K
21 Aug 25	3.898	3.948	3.898	3.905	47.7K
20 Aug 25	20.850	20.850	20.850	20.850	100
19 Aug 25	20.900	20.900	20.900	20.900	100
18 Aug 25	20.650	20.650	20.650	20.650	100
15 Aug 25	20.650	20.650	20.650	20.650	100
14 Aug 25	20.400	20.400	20.400	20.400	0
13 Aug 25	21.000	21.000	20.100	20.100	100

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	22.14
EPS Ratio:	0.18

RECENT DIVIDENDS

Date	Amount
28 May 2025	$0.00
27 Nov 2024	$0.04
22 Oct 2024	$0.02
29 May 2024	$0.06
28 Nov 2023	$0.04
29 May 2023	$0.09
28 Nov 2022	$0.05
29 May 2022	$0.07
28 Nov 2021	$0.03
27 May 2021	$0.03