Australian Dividend Index Trust - Aus Dividend Fund (NZE:ASD)
New Zealand · Delayed Price · Currency is NZD 2.146
-0.003 (-0.14%)
Sep 16, 2025, 4:34 PM NZST
NZE:ASD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.17 | 2.17 | 2.14 | 2.15 | 2.15 | - | 42,327 |
| Sep 15, 2025 | 2.15 | 2.15 | 2.12 | 2.15 | 2.15 | - | 20,912 |
| Sep 12, 2025 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | 0.94% | 26,221 |
| Sep 11, 2025 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | - | 22,552 |
| Sep 10, 2025 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | 0.95% | 13,127 |
| Sep 9, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.47% | 9,764 |
| Sep 8, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -0.93% | 49,146 |
| Sep 5, 2025 | 2.13 | 2.14 | 2.12 | 2.14 | 2.14 | 1.90% | 20,235 |
| Sep 4, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | - | 7,393 |
| Sep 3, 2025 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | -1.87% | 2,659 |
| Sep 2, 2025 | 2.14 | 2.14 | 2.11 | 2.14 | 2.14 | 1.42% | 20,676 |
| Sep 1, 2025 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -0.47% | 56,062 |
| Aug 29, 2025 | 2.12 | 2.14 | 2.11 | 2.12 | 2.12 | - | 20,839 |
| Aug 28, 2025 | 2.11 | 2.14 | 2.11 | 2.12 | 2.12 | - | 22,879 |
| Aug 27, 2025 | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | 0.47% | 45,433 |
| Aug 26, 2025 | 2.11 | 2.11 | 2.10 | 2.11 | 2.11 | - | 25,324 |
| Aug 25, 2025 | 2.14 | 2.14 | 2.10 | 2.11 | 2.11 | 0.48% | 22,642 |
| Aug 22, 2025 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | 0.48% | 8,828 |
| Aug 21, 2025 | 2.11 | 2.12 | 2.08 | 2.09 | 2.09 | 1.95% | 37,375 |
| Aug 20, 2025 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | - | 16,463 |
| Aug 19, 2025 | 2.05 | 2.05 | 2.03 | 2.05 | 2.05 | - | 12,122 |
| Aug 18, 2025 | 2.04 | 2.05 | 2.02 | 2.05 | 2.05 | - | 20,347 |
| Aug 15, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 0.49% | 16,672 |
| Aug 14, 2025 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | 0.49% | 8,875 |
| Aug 13, 2025 | 2.04 | 2.04 | 2.01 | 2.03 | 2.03 | 0.50% | 25,331 |
| Aug 12, 2025 | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | -0.49% | 21,173 |
| Aug 11, 2025 | 2.03 | 2.03 | 2.01 | 2.03 | 2.03 | - | 32,905 |
| Aug 8, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | - | 57,295 |
| Aug 7, 2025 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 0.50% | 122,090 |
| Aug 6, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | - | 17,734 |
| Aug 5, 2025 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 97,212 |
| Aug 4, 2025 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 1.52% | 10,063 |
| Aug 1, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 145,192 |
| Jul 31, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -1.00% | 8,625 |
| Jul 30, 2025 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 2.04% | 12,576 |
| Jul 29, 2025 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | -1.01% | 16,267 |
| Jul 28, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 0.51% | 8,511 |
| Jul 25, 2025 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | 0.51% | 28,719 |
| Jul 24, 2025 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | -0.51% | 21,879 |
| Jul 23, 2025 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | 0.51% | 21,555 |
| Jul 22, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.01% | 12,115 |
| Jul 21, 2025 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | -1.49% | 76,836 |
| Jul 18, 2025 | 2.00 | 2.01 | 1.99 | 2.01 | 2.01 | 1.01% | 21,290 |
| Jul 17, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 13,338 |
| Jul 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | 4,798 |
| Jul 15, 2025 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | -1.01% | 109,032 |
| Jul 14, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 1.53% | 51,513 |
| Jul 11, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | 22,742 |
| Jul 10, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.51% | 21,807 |
| Jul 9, 2025 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | 0.51% | 16,520 |