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

21 Aug 2025

LAST: 6.538	CHANGE: 0.08	OPEN: 6.570	HIGH: 6.576	ASK: 0.000	VOLUME: 363.6K
LAST: 6.538	CHG(%): 1.20	PREV: 6.460	LOW: 6.530	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
21 Aug 25	6.570	6.576	6.530	6.538	363.6K
20 Aug 25	6.540	6.600	6.510	6.600	853.5K
19 Aug 25	6.580	6.620	6.540	6.540	695.2K
18 Aug 25	6.560	6.600	6.540	6.580	828.9K
15 Aug 25	6.610	6.640	6.600	6.600	548.2K
14 Aug 25	6.600	6.630	6.590	6.630	455.3K
13 Aug 25	6.570	6.650	6.570	6.620	1.22M
12 Aug 25	6.500	6.570	6.490	6.570	709.6K
11 Aug 25	6.480	6.510	6.460	6.460	717.5K
08 Aug 25	6.500	6.520	6.490	6.490	588.9K

Add to Watchlist

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:

6.538