New Zealand King Salmon Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.238	1.238	1.233	1.233	0.611	4,967
2022-01-20	1.238	1.238	1.238	1.238	0.614	70
2022-01-19	1.218	1.218	1.218	1.218	0.604	45,873
2022-01-18	1.302	1.302	1.302	1.302	0.646	0
2022-01-17	1.302	1.302	1.302	1.302	0.646	0
2022-01-14	1.302	1.302	1.302	1.302	0.646	46
2022-01-13	1.267	1.267	1.267	1.267	0.629	169
2022-01-12	1.262	1.272	1.262	1.272	0.631	3,495
2022-01-11	1.247	1.247	1.218	1.218	0.604	14,176
2022-01-10	1.213	1.213	1.213	1.213	0.601	0
2022-01-07	1.213	1.213	1.213	1.213	0.601	0
2022-01-06	1.213	1.213	1.213	1.213	0.601	6,566
2022-01-05	1.222	1.222	1.198	1.198	0.594	39,204
2022-01-04	1.178	1.198	1.178	1.198	0.594	7,869
2021-12-31	1.297	1.297	1.208	1.208	0.599	626
2021-12-30	1.238	1.242	1.188	1.208	0.599	196,440
2021-12-29	1.247	1.252	1.218	1.227	0.609	40,531
2021-12-24	1.287	1.327	1.277	1.327	0.658	9,396
2021-12-23	1.292	1.292	1.277	1.277	0.634	7,630
2021-12-22	1.297	1.297	1.297	1.297	0.644	2,424
2021-12-21	1.347	1.347	1.347	1.347	0.668	0
2021-12-20	1.347	1.347	1.347	1.347	0.668	4,040
2021-12-17	1.287	1.287	1.287	1.287	0.639	14
2021-12-16	1.292	1.297	1.287	1.287	0.639	2,608
2021-12-15	1.307	1.337	1.292	1.292	0.641	19,110
2021-12-14	1.297	1.297	1.297	1.297	0.644	2,125
2021-12-13	1.297	1.322	1.287	1.287	0.639	27,114
2021-12-10	1.297	1.297	1.287	1.287	0.639	8,115
2021-12-09	1.297	1.297	1.297	1.297	0.644	454
2021-12-08	1.312	1.312	1.297	1.312	0.651	14,425
2021-12-07	1.302	1.302	1.302	1.302	0.646	0
2021-12-06	1.302	1.302	1.302	1.302	0.646	0
2021-12-03	1.302	1.302	1.302	1.302	0.646	0
2021-12-02	1.302	1.327	1.302	1.302	0.646	4,648
2021-12-01	1.307	1.307	1.307	1.307	0.648	0
2021-11-30	1.307	1.307	1.307	1.307	0.648	0
2021-11-29	1.362	1.362	1.307	1.307	0.648	307
2021-11-26	1.302	1.302	1.302	1.302	0.646	0
2021-11-25	1.297	1.302	1.297	1.302	0.646	3,828
2021-11-24	1.382	1.382	1.382	1.382	0.686	2
2021-11-23	1.377	1.377	1.342	1.342	0.666	7,655
2021-11-22	1.447	1.447	1.447	1.447	0.718	0
2021-11-19	1.447	1.447	1.447	1.447	0.718	0
2021-11-18	1.447	1.447	1.447	1.447	0.718	0
2021-11-17	1.447	1.447	1.447	1.447	0.718	0
2021-11-16	1.447	1.447	1.447	1.447	0.718	0
2021-11-15	1.447	1.447	1.447	1.447	0.718	2
2021-11-12	1.362	1.367	1.362	1.367	0.678	3,044
2021-11-11	1.357	1.357	1.357	1.357	0.673	0
2021-11-10	1.357	1.357	1.357	1.357	0.673	0
2021-11-09	1.357	1.357	1.357	1.357	0.673	0
2021-11-08	1.357	1.357	1.357	1.357	0.673	0
2021-11-05	1.357	1.357	1.357	1.357	0.673	0
2021-11-04	1.357	1.357	1.357	1.357	0.673	0
2021-11-03	1.357	1.357	1.357	1.357	0.673	0
2021-11-02	1.357	1.357	1.357	1.357	0.673	0
2021-11-01	1.352	1.357	1.352	1.357	0.673	8,644
2021-10-29	1.352	1.352	1.352	1.352	0.671	0
2021-10-28	1.352	1.352	1.352	1.352	0.671	0
2021-10-27	1.352	1.352	1.352	1.352	0.671	0

← NewerPage 21 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.