Foley Wines Limited (NZE:FWL)
New Zealand · Delayed Price · Currency is NZD 0.5900
-0.0050 (-0.85%)
Oct 29, 2025, 3:26 PM NZST
Foley Wines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 13,106 |
| Oct 28, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -6.35% | 13,797 |
| Oct 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 4,357 |
| Oct 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 11,390 |
| Oct 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 11,390 |
| Oct 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.65% | 15,000 |
| Oct 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 15,000 |
| Oct 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | 17 |
| Oct 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 15, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -4.76% | 10,866 |
| Oct 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 965 |
| Oct 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 406 |
| Oct 9, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -2.33% | 3,506 |
| Oct 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | - | 267 |
| Oct 7, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.63 | 4.88% | 1,453 |
| Oct 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | 1.65% | 469 |
| Oct 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 0.83% | 350 |
| Oct 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -1.64% | 355 |
| Oct 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | - | - |
| Sep 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 1.67% | 510 |
| Sep 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 9,937 |
| Sep 26, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.58 | 3.45% | 21,811 |
| Sep 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | 0.87% | 23,337 |
| Sep 24, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.56 | -0.86% | 211 |
| Sep 23, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.56 | - | 5,243 |
| Sep 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.56 | -0.85% | 3,514 |
| Sep 19, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.57 | -2.50% | 5,252 |
| Sep 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 425 |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 9,278 |
| Sep 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 10,063 |
| Sep 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 10,063 |
| Sep 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 135 |
| Sep 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 1 |
| Sep 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 58 |
| Sep 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 522 |
| Sep 9, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.58 | -3.23% | 10,509 |
| Sep 8, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.60 | -0.80% | 1,862 |
| Sep 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | 0.81% | 4 |
| Sep 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | 1.64% | 39 |
| Sep 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 1.67% | 78 |
| Sep 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 67 |
| Sep 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 3 |
| Aug 29, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.58 | 1.69% | 16,628 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.57 | -1.67% | 82,851 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | - |
| Aug 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | - |
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 6,610 |
| Aug 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | 34 |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | - | - |