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

05 Sep 2025

LAST: 14.71	CHANGE: 0.27	OPEN: 14.59	HIGH: 14.72	ASK: 3.92	VOLUME: 71K
LAST: 14.71	CHG(%): 0.77	PREV: 35.60	LOW: 14.58	BID: 3.91

Period:

Date	Open	High	Low	Close	Volume
05 Sep 25	14.59	14.72	14.58	14.71	71K
04 Sep 25	14.39	14.55	14.36	14.55	65.6K
03 Sep 25	14.40	14.40	14.29	14.40	44.3K
02 Sep 25	14.40	14.42	14.27	14.40	24.2K
01 Sep 25	14.47	14.47	14.32	14.40	84.7K
29 Aug 25	14.47	14.60	14.45	14.58	84.8K
28 Aug 25	14.55	14.56	14.41	14.42	64.8K
27 Aug 25	14.50	14.62	14.44	14.62	55.1K
26 Aug 25	14.48	14.50	14.38	14.38	60.7K
25 Aug 25	14.50	14.50	14.39	14.50	98.6K

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:

P/E Ratio:	39.80
EPS Ratio:	0.36

14.71