NZX, NPF End of Day and Historical Stock Data [Smartshares NZ Property ETF]

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, NPF: Smartshares NZ Property ETF

03 Sep 2025

LAST: 1.181	CHANGE: 0.06	OPEN: 1.181	HIGH: 1.183	ASK: 1.083	VOLUME: 885.1K
LAST: 1.181	CHG(%): 5.87	PREV: 1.090	LOW: 1.177	BID: 1.079

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	1.181	1.183	1.177	1.181	885.1K
02 Sep 25	1.161	1.184	1.161	1.179	82.4K
01 Sep 25	1.156	1.168	1.156	1.168	173K
29 Aug 25	1.163	1.163	1.151	1.156	135.2K
28 Aug 25	1.147	1.157	1.147	1.156	316.4K
27 Aug 25	1.151	1.155	1.146	1.150	197.4K
26 Aug 25	1.150	1.161	1.143	1.143	124.7K
25 Aug 25	1.150	1.160	1.149	1.154	213.6K
22 Aug 25	1.149	1.157	1.146	1.146	165.9K
21 Aug 25	1.158	1.158	1.149	1.154	54K

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:	17.69
EPS Ratio:	0.07

RECENT DIVIDENDS

Date	Amount
28 May 2025	$0.03
27 Nov 2024	$0.02
22 Oct 2024	$0.00
29 May 2024	$0.03
28 Nov 2023	$0.03
29 May 2023	$0.03
28 Nov 2022	$0.03
29 May 2022	$0.02
28 Nov 2021	$0.02
27 May 2021	$0.02