NZX, BTC 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, BTC: Smart Bitcoin ETF

26 Aug 2025

LAST: 4.179	CHANGE: 0.40	OPEN: 4.200	HIGH: 4.200	ASK: 0.000	VOLUME: 70.7K
LAST: 4.179	CHG(%): 0.79	PREV: 50.320	LOW: 4.098	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	4.200	4.200	4.098	4.179	70.7K
25 Aug 25	4.260	4.291	4.220	4.255	147.9K
22 Aug 25	4.275	4.302	4.239	4.291	49.7K
21 Aug 25	4.340	4.348	4.295	4.295	76.4K
20 Aug 25	50.220	50.670	49.730	50.620	946.2K
19 Aug 25	51.290	51.320	49.870	50.070	1.43M
18 Aug 25	51.250	51.740	50.860	51.510	718.4K
15 Aug 25	52.510	52.510	51.750	51.820	945.1K
14 Aug 25	52.380	52.900	51.910	52.270	1.83M
13 Aug 25	53.430	54.480	53.210	54.440	1.39M

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:

RECENT DIVIDENDS

Date	Amount
28 May 2025	$0.05