Livestock Improvement Corporation Limited (NZE:LIC)
New Zealand · Delayed Price · Currency is NZD 1.200
-0.010 (-0.83%)
Jun 8, 2026, 11:52 AM NZST
NZE:LIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 42,048 |
| Jun 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 28,631 |
| Jun 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 25,000 |
| Jun 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 19,929 |
| May 29, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.41% | 26,094 |
| May 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 4,118 |
| May 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,600 |
| May 26, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.25% | 31,565 |
| May 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 30,770 |
| May 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 12,588 |
| May 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 6,000 |
| May 18, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 5,656 |
| May 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | 54,623 |
| May 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 5,029 |
| May 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 6,813 |
| May 5, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 5,175 |
| May 4, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 14,312 |
| May 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,600 |
| Apr 29, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 16,462 |
| Apr 28, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 15,234 |
| Apr 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 3,088 |
| Apr 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 22,672 |
| Apr 22, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 21,231 |
| Apr 16, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 18,698 |
| Apr 14, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 2.80% | 39,306 |
| Apr 13, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | - | 51,713 |
| Apr 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 212 |
| Apr 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 20,000 |
| Apr 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 800 |
| Mar 31, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 10,000 |
| Mar 27, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.90% | 15,485 |
| Mar 26, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 71,100 |
| Mar 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 51,500 |
| Mar 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 48,000 |
| Mar 23, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 60,000 |
| 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 |