Comvita Limited (NZE:CVT)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.7500
0.00 (0.00%)
Sep 3, 2025, 2:21 PM NZST

Comvita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.760.770.750.750.75-1.32%1,006,988
Aug 28, 20250.760.770.760.760.76-36,266
Aug 27, 20250.760.760.760.760.76-1,388,195
Aug 26, 20250.760.770.760.760.76-2,932
Aug 25, 20250.760.770.760.760.76-43,868
Aug 22, 20250.760.770.760.760.76-32,738
Aug 21, 20250.760.770.760.760.76-51,051
Aug 20, 20250.760.770.760.760.76-49,369
Aug 19, 20250.770.780.760.760.76-440,324
Aug 18, 20250.780.780.730.760.7658.33%190,214
Aug 15, 20250.490.490.480.480.48-1.03%67,794
Aug 14, 20250.490.490.480.490.491.04%5,183
Aug 13, 20250.490.490.480.480.48-2.04%3,848
Aug 12, 20250.490.500.490.490.492.08%47,290
Aug 11, 20250.490.490.480.480.48-47,290
Aug 8, 20250.480.480.480.480.481.05%5,157
Aug 7, 20250.480.480.480.480.481.06%93
Aug 6, 20250.490.490.470.470.47-4.08%4,633
Aug 5, 20250.500.500.490.490.49-2.00%7,395
Aug 4, 20250.500.500.500.500.50-43,227
Aug 1, 20250.470.500.470.500.508.70%28,195
Jul 31, 20250.480.480.460.460.46-3.16%28,847
Jul 30, 20250.470.480.470.480.483.26%3,729
Jul 29, 20250.470.480.460.460.46-2.13%70,607
Jul 28, 20250.480.480.470.470.47-2.08%57,042
Jul 25, 20250.480.480.470.480.48-19,093
Jul 24, 20250.470.480.470.480.482.13%852
Jul 23, 20250.480.480.470.470.47-2,000
Jul 22, 20250.480.480.470.470.47-4,383
Jul 21, 20250.480.480.470.470.47-1.05%7,432
Jul 18, 20250.470.480.470.480.481.06%2,863
Jul 17, 20250.460.470.460.470.473.30%39,652
Jul 16, 20250.460.460.460.460.46-1.09%34,873
Jul 15, 20250.460.480.460.460.461.10%125,222
Jul 14, 20250.490.490.460.460.46-5.21%5,053
Jul 11, 20250.470.480.470.480.483.23%24,640
Jul 10, 20250.460.470.460.470.47-1.06%8,509
Jul 9, 20250.470.470.460.470.47-30,650
Jul 8, 20250.470.470.460.470.47-18,934
Jul 7, 20250.470.480.470.470.473.30%73,449
Jul 4, 20250.460.460.460.460.46-19,780
Jul 3, 20250.470.470.460.460.46-3.19%33,228
Jul 2, 20250.470.470.470.470.47-305
Jul 1, 20250.480.480.460.470.47-2.08%65,613
Jun 30, 20250.490.490.480.480.483.23%37,127
Jun 27, 20250.470.480.470.470.47-3.12%46,882
Jun 26, 20250.480.480.470.480.482.13%107,066
Jun 25, 20250.490.490.470.470.47-4.08%8,861
Jun 24, 20250.500.500.490.490.49-2.00%61,166
Jun 23, 20250.510.520.500.500.50-1.96%12,710