Freightways Group Limited (NZE:FRW)
New Zealand · Delayed Price · Currency is NZD 12.11
+0.01 (0.08%)
Aug 25, 2025, 11:33 AM NZST
Freightways Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.43 | 12.47 | 12.10 | 12.10 | 12.10 | -3.20% | 129,259 |
| Aug 21, 2025 | 12.05 | 12.62 | 12.05 | 12.50 | 12.50 | 3.73% | 95,474 |
| Aug 20, 2025 | 11.78 | 12.10 | 11.77 | 12.05 | 12.05 | 2.12% | 225,672 |
| Aug 19, 2025 | 11.74 | 11.94 | 11.60 | 11.80 | 11.80 | 0.51% | 115,711 |
| Aug 18, 2025 | 11.57 | 11.74 | 11.51 | 11.74 | 11.74 | 1.56% | 378,528 |
| Aug 15, 2025 | 11.46 | 11.57 | 11.36 | 11.56 | 11.56 | 0.52% | 41,320 |
| Aug 14, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 3.60% | 52,505 |
| Aug 13, 2025 | 11.00 | 11.17 | 11.00 | 11.10 | 11.10 | 1.09% | 86,221 |
| Aug 12, 2025 | 11.14 | 11.19 | 10.96 | 10.98 | 10.98 | -1.26% | 470,525 |
| Aug 11, 2025 | 11.20 | 11.20 | 11.12 | 11.12 | 11.12 | -0.71% | 46,240 |
| Aug 8, 2025 | 11.08 | 11.23 | 11.08 | 11.20 | 11.20 | 0.45% | 152,819 |
| Aug 7, 2025 | 11.06 | 11.20 | 11.05 | 11.15 | 11.15 | 0.90% | 48,424 |
| Aug 6, 2025 | 11.14 | 11.27 | 11.05 | 11.05 | 11.05 | -1.16% | 135,953 |
| Aug 5, 2025 | 11.16 | 11.27 | 11.05 | 11.18 | 11.18 | 0.18% | 80,506 |
| Aug 4, 2025 | 11.15 | 11.33 | 11.12 | 11.16 | 11.16 | -0.36% | 92,765 |
| Aug 1, 2025 | 11.05 | 11.25 | 11.05 | 11.20 | 11.20 | 0.45% | 283,744 |
| Jul 31, 2025 | 11.38 | 11.38 | 11.15 | 11.15 | 11.15 | -0.36% | 45,263 |
| Jul 30, 2025 | 11.55 | 11.56 | 11.19 | 11.19 | 11.19 | -3.20% | 158,184 |
| Jul 29, 2025 | 11.45 | 11.60 | 11.45 | 11.56 | 11.56 | 0.43% | 353,667 |
| Jul 28, 2025 | 11.25 | 11.58 | 11.25 | 11.51 | 11.51 | 1.77% | 178,766 |
| Jul 25, 2025 | 11.29 | 11.37 | 11.20 | 11.31 | 11.31 | 0.98% | 105,648 |
| Jul 24, 2025 | 11.10 | 11.34 | 11.10 | 11.20 | 11.20 | 0.09% | 163,220 |
| Jul 23, 2025 | 11.06 | 11.19 | 11.02 | 11.19 | 11.19 | 1.18% | 32,145 |
| Jul 22, 2025 | 11.20 | 11.20 | 10.75 | 11.06 | 11.06 | -1.69% | 264,199 |
| Jul 21, 2025 | 11.12 | 11.25 | 11.12 | 11.25 | 11.25 | 0.45% | 54,634 |
| Jul 18, 2025 | 11.28 | 11.30 | 11.20 | 11.20 | 11.20 | -0.62% | 74,639 |
| Jul 17, 2025 | 11.12 | 11.43 | 11.12 | 11.27 | 11.27 | 1.17% | 69,457 |
| Jul 16, 2025 | 11.20 | 11.32 | 11.02 | 11.14 | 11.14 | -0.54% | 86,631 |
| Jul 15, 2025 | 11.02 | 11.28 | 11.02 | 11.20 | 11.20 | 1.45% | 418,985 |
| Jul 14, 2025 | 11.19 | 11.25 | 11.04 | 11.04 | 11.04 | -1.43% | 816,364 |
| Jul 11, 2025 | 11.26 | 11.35 | 11.16 | 11.20 | 11.20 | -0.44% | 1,171,865 |
| Jul 10, 2025 | 11.32 | 11.40 | 11.25 | 11.25 | 11.25 | -0.62% | 84,509 |
| Jul 9, 2025 | 11.34 | 11.45 | 11.25 | 11.32 | 11.32 | -0.35% | 46,024 |
| Jul 8, 2025 | 11.14 | 11.36 | 11.01 | 11.36 | 11.36 | 2.34% | 137,333 |
| Jul 7, 2025 | 11.30 | 11.31 | 11.10 | 11.10 | 11.10 | -1.86% | 26,341 |
| Jul 4, 2025 | 11.30 | 11.45 | 11.22 | 11.31 | 11.31 | 0.09% | 47,824 |
| Jul 3, 2025 | 11.30 | 11.49 | 11.24 | 11.30 | 11.30 | 0.44% | 253,341 |
| Jul 2, 2025 | 11.22 | 11.46 | 11.17 | 11.25 | 11.25 | -0.44% | 394,141 |
| Jul 1, 2025 | 11.15 | 11.37 | 11.03 | 11.30 | 11.30 | 1.71% | 283,569 |
| Jun 30, 2025 | 11.19 | 11.20 | 11.01 | 11.11 | 11.11 | -0.63% | 45,135 |
| Jun 27, 2025 | 11.09 | 11.39 | 11.06 | 11.18 | 11.18 | 1.08% | 163,191 |
| Jun 26, 2025 | 11.14 | 11.17 | 11.01 | 11.06 | 11.06 | -1.16% | 97,974 |
| Jun 25, 2025 | 10.89 | 11.20 | 10.85 | 11.19 | 11.19 | 2.29% | 70,027 |
| Jun 24, 2025 | 10.76 | 11.00 | 10.76 | 10.94 | 10.94 | 1.77% | 65,831 |
| Jun 23, 2025 | 10.94 | 10.99 | 10.75 | 10.75 | 10.75 | -2.36% | 51,433 |
| Jun 19, 2025 | 10.98 | 11.07 | 10.91 | 11.01 | 11.01 | 0.27% | 194,278 |
| Jun 18, 2025 | 11.00 | 11.11 | 10.95 | 10.98 | 10.98 | -0.18% | 77,714 |
| Jun 17, 2025 | 11.14 | 11.24 | 11.00 | 11.00 | 11.00 | -1.08% | 78,728 |
| Jun 16, 2025 | 10.85 | 11.22 | 10.83 | 11.12 | 11.12 | 1.92% | 169,993 |
| Jun 13, 2025 | 11.06 | 11.15 | 10.91 | 10.91 | 10.91 | -2.15% | 118,464 |