Livestock Improvement Corporation Limited (NZE:LIC)
New Zealand · Delayed Price · Currency is NZD 0.9800
+0.0100 (1.03%)
Oct 23, 2025, 10:08 AM NZST
NZE:LIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 33,302 |
| Oct 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 50,000 |
| Oct 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 1,803,105 |
| Oct 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| 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 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 36,452 |
| Oct 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 6,000 |
| Oct 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 53,200 |
| Sep 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| 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 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| 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 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| 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 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 10,219 |
| Sep 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| 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 |
| Sep 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Aug 26, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 95,818 |
| Aug 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |