Smartshares NZ Dividend ETF (NZE:DIV)
New Zealand · Delayed Price · Currency is NZD 1.181
+0.002 (0.17%)
Aug 1, 2025, 5:00 PM NZST
SpringWorks Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 218,795 |
| Jul 31, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 42,876 |
| Jul 30, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 96,765 |
| Jul 29, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 202,670 |
| Jul 28, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 29,888 |
| Jul 25, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 34,854 |
| Jul 24, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 23,377 |
| Jul 23, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 59,240 |
| Jul 22, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 44,247 |
| Jul 21, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 86,690 |
| Jul 18, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 22,131 |
| Jul 17, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 1,207,851 |
| Jul 16, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 84,631 |
| Jul 15, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 38,017 |
| Jul 14, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 42,105 |
| Jul 11, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 87,272 |
| Jul 10, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 41,863 |
| Jul 9, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 22,362 |
| Jul 8, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 22,289 |
| Jul 7, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 15,615 |
| Jul 4, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 54,181 |
| Jul 3, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 23,250 |
| Jul 2, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 37,171 |
| Jul 1, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 238,035 |
| Jun 30, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 43,015 |
| Jun 27, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 54,414 |
| Jun 26, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 166,765 |
| Jun 25, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 24,397 |
| Jun 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 20,940 |
| Jun 23, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 50,791 |
| Jun 20, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 69,697 |
| Jun 19, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 69,697 |
| Jun 18, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 345,693 |
| Jun 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 66,393 |
| Jun 16, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.79% | 68,274 |
| Jun 13, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 704,980 |
| Jun 12, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 90,945 |
| Jun 11, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 35,519 |
| Jun 10, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 61,630 |
| Jun 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 15,233 |
| Jun 6, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 23,831 |
| Jun 5, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | 85,027 |
| Jun 4, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 25,102 |
| Jun 3, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | - | 124,117 |
| Jun 2, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 124,117 |
| May 30, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.85% | 13,057 |
| May 29, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -4.42% | 60,415 |
| May 28, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.09 | - | 17,628 |
| May 27, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.10 | 0.89% | 28,119 |
| May 26, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.09 | - | 118,295 |