Livestock Improvement Corporation Limited (NZE:LIC)
New Zealand · Delayed Price · Currency is NZD 1.030
+0.010 (0.98%)
Mar 19, 2026, 12:17 PM NZST
NZE:LIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 88,409 |
| Mar 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 32,591 |
| Mar 17, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 81,580 |
| Mar 16, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 27,365 |
| Mar 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 7,192 |
| Mar 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 25,000 |
| Mar 11, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.00% | 99,095 |
| Mar 10, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 87,000 |
| Mar 3, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 2.00% | 26,829 |
| Feb 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,000 |
| Feb 25, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 62,086 |
| Feb 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 1,504 |
| Feb 18, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 10,543 |
| Feb 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 222,228 |
| Feb 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 30,000 |
| Feb 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 59,564 |
| Feb 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 92,877 |
| Feb 10, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 69,460 |
| Feb 3, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 21,835 |
| Jan 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 58,316 |
| Jan 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 31,684 |
| Jan 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 56,000 |
| Jan 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 2,000 |
| Jan 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 9,803 |
| 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 |