Foley Wines Limited (NZE:FWL)
New Zealand · Delayed Price · Currency is NZD 0.6000
0.00 (0.00%)
Sep 10, 2025, 3:04 PM NZST
Foley Wines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 522 |
| Sep 9, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 10,509 |
| Sep 8, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 1,862 |
| Sep 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | 4 |
| Sep 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 39 |
| Sep 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 78 |
| Sep 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 67 |
| Sep 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3 |
| Aug 29, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 16,628 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 82,851 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 6,610 |
| Aug 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 34 |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 6 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 6,488 |
| Aug 18, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 20,482 |
| Aug 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 159 |
| Aug 12, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 1.72% | 2,858 |
| 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 |