Foley Wines Limited (NZE:FWL)
New Zealand · Delayed Price · Currency is NZD 0.5900
+0.0100 (1.72%)
Aug 12, 2025, 3:38 PM NZST
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | 3.45% | 696 |
| Aug 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 622 |
| Aug 8, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 1,883 |
| Aug 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 15,663 |
| Aug 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 268 |
| Aug 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,688 |
| Aug 4, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 5,798 |
| Aug 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 37,607 |
| Jul 31, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 52,573 |
| Jul 30, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 2,133 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 1,119 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.45% | 5,822 |
| Jul 25, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.33% | 735 |
| Jul 24, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 3.45% | 2,617 |
| Jul 23, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -4.92% | 16,690 |
| Jul 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 545 |
| Jul 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 279 |
| Jul 18, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 5.08% | 12,422 |
| Jul 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.72% | 46 |
| Jul 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 228 |
| Jul 15, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -7.81% | 48,926 |
| Jul 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 446 |
| Jul 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 4,068 |
| Jul 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 156 |
| Jul 9, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 2,351 |
| Jul 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 231 |
| Jul 7, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 494 |
| Jul 4, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 42,269 |
| Jul 3, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 915 |
| Jul 2, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 1,014 |
| Jul 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.90% | 974 |
| Jun 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | 77 |
| Jun 27, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 340 |
| Jun 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 215 |
| Jun 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jun 24, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | - | 561 |
| Jun 23, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 3.03% | 356 |
| Jun 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.94% | 128 |
| Jun 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | 4,968 |
| Jun 17, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 1 |
| Jun 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 1,062 |
| Jun 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jun 12, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 6,852 |
| Jun 11, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | 1,064 |
| Jun 10, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 6,969 |
| Jun 9, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 251 |
| Jun 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 94 |
| Jun 5, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 4,624 |
| Jun 4, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -4.35% | 1,333 |
| Jun 3, 2025 | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | 11.29% | 8,065 |