Livestock Improvement Corporation Limited (NZE:LIC)
New Zealand · Delayed Price · Currency is NZD 1.020
+0.020 (2.00%)
At close: Jan 16, 2026
NZE:LIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 38,000 |
| Jan 15, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 32,000 |
| Jan 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 45,599 |
| Jan 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 70,599 |
| Jan 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 50,000 |
| Jan 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 14,161 |
| Jan 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,017 |
| Dec 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | 41,983 |
| Dec 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 3,200 |
| Dec 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 4,000 |
| Dec 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 54,800 |
| Nov 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 10,000 |
| Nov 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 14,440 |
| Nov 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 10 |
| Nov 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 17,829 |
| Nov 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | 52,171 |
| Oct 28, 2025 | 0.98 | 1.07 | 0.98 | 1.07 | 1.07 | 9.18% | 100,000 |
| Oct 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 33,302 |
| Oct 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 50,000 |
| Oct 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 1,803,105 |
| Oct 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 60,207 |
| Oct 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 10,400 |
| Oct 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 49,555 |
| Oct 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 36,452 |
| Oct 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 6,000 |
| Sep 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 53,200 |
| Sep 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 231,562 |
| Sep 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.16% | 2,688 |
| Sep 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 208,912 |
| Sep 18, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | 78,476 |
| Sep 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,974 |
| Sep 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 10,400 |
| Sep 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,000 |
| Sep 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 10,219 |
| Sep 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 82,196 |
| Sep 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 43,973 |
| Sep 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 746,207 |
| Aug 26, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 95,818 |
| Aug 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 17,127 |
| Aug 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,159 |
| Aug 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 867 |
| Aug 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 4,000 |
| Jul 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 3,100 |
| Jul 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 0.93 | 10.53% | 52,484 |