Comvita Limited (NZE:CVT)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.7600
0.00 (0.00%)
Sep 24, 2025, 4:39 PM NZST

Comvita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20250.760.760.760.760.760.66%113,526
Sep 22, 20250.760.760.760.760.76-0.66%27,164
Sep 19, 20250.760.760.760.760.76-71,872
Sep 18, 20250.760.760.760.760.760.66%22,102
Sep 17, 20250.760.760.760.760.76-0.66%22,102
Sep 16, 20250.770.770.760.760.760.66%74,158
Sep 15, 20250.760.760.760.760.76-101,537
Sep 14, 20250.760.760.760.760.760.67%101,537
Sep 12, 20250.760.760.750.750.75-1.32%73,948
Sep 11, 20250.750.760.750.760.761.33%73,948
Sep 10, 20250.760.760.750.750.75-1.32%3,199
Sep 9, 20250.750.760.750.760.761.33%1,957
Sep 8, 20250.760.760.750.750.75-4,886
Sep 5, 20250.750.750.750.750.75-41,915
Sep 4, 20250.750.750.750.750.75-39,037
Sep 3, 20250.750.750.750.750.75-49,640
Sep 2, 20250.750.760.750.750.751.35%36,983
Sep 1, 20250.750.760.740.740.74-1.33%77,644
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