Australian Dividend Index Trust - Aus Dividend Fund (NZE:ASD)
New Zealand · Delayed Price · Currency is NZD 2.047
-0.002 (-0.10%)
Aug 19, 2025, 1:32 PM NZST
NZE:ASD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 6,470 |
| Jul 7, 2025 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 1.04% | 13,880 |
| Jul 4, 2025 | 1.94 | 1.96 | 1.93 | 1.93 | 1.93 | - | 12,848 |
| Jul 3, 2025 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 8,778 |
| Jul 2, 2025 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | 0.52% | 3,335 |
| Jul 1, 2025 | 1.95 | 1.96 | 1.93 | 1.93 | 1.93 | -1.03% | 80,952 |
| Jun 30, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | - | 20,503 |
| Jun 27, 2025 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | 1.04% | 9,503 |
| Jun 26, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -1.03% | 81,383 |
| Jun 25, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -0.51% | 11,547 |
| Jun 24, 2025 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | - | 39,463 |
| Jun 23, 2025 | 1.99 | 1.99 | 1.94 | 1.96 | 1.96 | -0.51% | 64,845 |
| Jun 19, 2025 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | 1.03% | 4,930 |
| Jun 18, 2025 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 32,820 |
| Jun 17, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -1.53% | 3,082 |
| Jun 16, 2025 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | 1.55% | 11,345 |
| Jun 13, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 122,279 |
| Jun 12, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 60,719 |
| Jun 11, 2025 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | 1.04% | 51,026 |
| Jun 10, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 261,400 |
| Jun 9, 2025 | 1.91 | 1.93 | 1.91 | 1.91 | 1.91 | 0.53% | 14,520 |
| Jun 6, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.04% | 34,981 |