ArborGen Holdings Limited (NZE:ARB)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.1290
-0.0010 (-0.77%)
Sep 3, 2025, 2:05 PM NZST

ArborGen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.110.110.110.110.11-651,390
Aug 28, 20250.110.110.110.110.11-4,842
Aug 27, 20250.120.120.110.110.11-5.17%1,850,010
Aug 26, 20250.120.120.120.120.122.65%2,591
Aug 25, 20250.110.110.110.110.11-70,366
Aug 22, 20250.120.120.110.110.11-5.04%70,216
Aug 21, 20250.120.120.120.120.12-0.83%1,392
Aug 20, 20250.120.120.120.120.124.35%388
Aug 19, 20250.110.120.110.120.122.68%761
Aug 18, 20250.110.110.110.110.11-6,787
Aug 15, 20250.110.110.110.110.11-18,384
Aug 14, 20250.110.110.110.110.110.90%13,672
Aug 13, 20250.110.110.110.110.11-1.77%10,945
Aug 12, 20250.110.110.110.110.110.89%5
Aug 11, 20250.110.110.110.110.11-375
Aug 8, 20250.110.110.110.110.11-1.75%20,236
Aug 7, 20250.120.120.110.110.11-166,394
Aug 6, 20250.120.120.110.110.11-0.87%3,888
Aug 5, 20250.120.120.120.120.12-0.86%183,718
Aug 4, 20250.120.120.120.120.12-8,150
Aug 1, 20250.120.120.120.120.12-14
Jul 31, 20250.120.120.120.120.120.87%2,500
Jul 30, 20250.120.120.120.120.12-708
Jul 29, 20250.110.120.110.120.12-134,211
Jul 28, 20250.110.120.110.120.12-14,380
Jul 25, 20250.110.120.110.120.121.77%402,030
Jul 24, 20250.120.120.110.110.11-1.74%4,770
Jul 23, 20250.120.120.120.120.12-91,210
Jul 22, 20250.120.120.110.120.12-4.96%374,546
Jul 21, 20250.120.120.120.120.120.83%4,624
Jul 18, 20250.130.130.120.120.12-4.76%940,022
Jul 17, 20250.130.130.130.130.130.80%1,609
Jul 16, 20250.130.130.120.130.130.81%107,976
Jul 15, 20250.120.120.120.120.12-0.80%5,865
Jul 14, 20250.120.130.120.130.130.81%147,661
Jul 11, 20250.120.120.120.120.12-1,747
Jul 10, 20250.130.130.120.120.12-0.80%26,913
Jul 9, 20250.120.130.120.130.130.81%808
Jul 8, 20250.130.130.120.120.12-2.36%843,068
Jul 7, 20250.130.130.130.130.130.79%2,468
Jul 4, 20250.130.130.130.130.13-1.56%10,624
Jul 3, 20250.130.130.130.130.131.59%206
Jul 2, 20250.130.130.130.130.131.61%94,764
Jul 1, 20250.120.130.120.120.120.81%61,926
Jun 30, 20250.130.130.120.120.12-1.60%16,564
Jun 27, 20250.130.130.130.130.13-3.85%443,513
Jun 26, 20250.130.130.130.130.13-8,937
Jun 25, 20250.130.130.130.130.13-0.76%120,771
Jun 24, 20250.130.130.130.130.13-3,790
Jun 23, 20250.130.130.130.130.13-2.96%6,880