New Zealand King Salmon Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.499	0.499	0.439	0.439	0.218	420,920
2022-04-19	0.549	0.549	0.439	0.499	0.248	707,434
2022-04-14	0.719	0.719	0.599	0.649	0.322	59,149
2022-04-13	0.878	0.903	0.649	0.649	0.322	57,862
2022-04-12	0.853	0.853	0.853	0.853	0.423	0
2022-04-11	0.878	0.878	0.853	0.853	0.423	2,388
2022-04-08	0.903	0.903	0.878	0.878	0.436	25,470
2022-04-07	0.878	0.878	0.878	0.878	0.436	4
2022-04-06	0.888	0.888	0.868	0.868	0.431	20,229
2022-04-05	0.898	0.923	0.878	0.878	0.436	32,020
2022-04-04	0.998	0.998	0.898	0.898	0.446	44,639
2022-04-01	1.008	1.008	1.008	1.008	0.500	101
2022-03-31	1.013	1.013	1.013	1.013	0.502	2,173
2022-03-30	0.898	0.998	0.898	0.998	0.495	10,045
2022-03-29	0.898	0.898	0.898	0.898	0.446	0
2022-03-28	0.893	0.898	0.893	0.898	0.446	5,733
2022-03-25	0.878	0.878	0.878	0.878	0.436	0
2022-03-24	0.908	0.908	0.878	0.878	0.436	377
2022-03-23	0.908	0.908	0.908	0.908	0.450	0
2022-03-22	0.908	0.908	0.888	0.908	0.450	9,558
2022-03-21	0.908	0.908	0.908	0.908	0.450	36
2022-03-18	0.918	0.918	0.883	0.883	0.438	7,335
2022-03-17	0.923	0.923	0.893	0.893	0.443	4,038
2022-03-16	0.898	0.898	0.898	0.898	0.446	0
2022-03-15	0.898	0.898	0.898	0.898	0.446	0
2022-03-14	0.918	0.918	0.898	0.898	0.446	4,040
2022-03-11	0.893	0.893	0.893	0.893	0.443	0
2022-03-10	0.893	0.893	0.893	0.893	0.443	42
2022-03-09	0.898	0.898	0.898	0.898	0.446	0
2022-03-08	0.898	0.898	0.898	0.898	0.446	5,957
2022-03-07	0.963	0.963	0.893	0.893	0.443	115
2022-03-04	0.958	0.958	0.938	0.938	0.465	8,459
2022-03-03	0.998	0.998	0.958	0.958	0.475	48,213
2022-03-02	0.998	0.998	0.978	0.978	0.485	14
2022-03-01	0.958	0.958	0.958	0.958	0.475	0
2022-02-28	0.958	0.958	0.958	0.958	0.475	2,165
2022-02-25	0.988	0.988	0.958	0.958	0.475	70,903
2022-02-24	0.963	0.963	0.963	0.963	0.478	0
2022-02-23	0.963	0.963	0.963	0.963	0.478	0
2022-02-22	1.028	1.028	0.963	0.963	0.478	20,221
2022-02-21	0.998	0.998	0.998	0.998	0.495	3,679
2022-02-18	0.988	0.988	0.988	0.988	0.490	2,020
2022-02-17	0.988	0.988	0.958	0.958	0.475	846
2022-02-16	0.943	0.988	0.943	0.988	0.490	9,273
2022-02-15	0.988	0.988	0.941	0.941	0.467	56
2022-02-14	0.988	0.988	0.983	0.988	0.490	6,489
2022-02-11	0.988	0.988	0.988	0.988	0.490	0
2022-02-10	0.983	0.988	0.983	0.988	0.490	1,212
2022-02-09	0.988	0.988	0.938	0.938	0.465	15,283
2022-02-08	0.988	0.988	0.988	0.988	0.490	0
2022-02-07	0.968	0.988	0.956	0.988	0.490	12,950
2022-02-04	0.988	0.988	0.983	0.983	0.488	8,327
2022-02-03	0.988	1.013	0.988	0.988	0.490	38,271
2022-02-02	1.018	1.018	0.863	0.898	0.446	39,830
2022-02-01	1.213	1.213	0.993	1.018	0.505	30,072
2022-01-31	1.178	1.178	1.178	1.178	0.584	0
2022-01-28	1.178	1.178	1.178	1.178	0.584	0
2022-01-27	1.178	1.178	1.178	1.178	0.584	3,303
2022-01-25	1.208	1.208	1.178	1.178	0.584	31,803
2022-01-24	1.178	1.178	1.178	1.178	0.584	1,757

← NewerPage 20 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-05	0.0191 NZD
2019-09-05	0.0277 NZD
2019-03-12	0.0191 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.