Livestock Improvement Corporation Limited (NZE:LIC)
New Zealand · Delayed Price · Currency is NZD 1.100
+0.030 (2.80%)
Aug 31, 2026, 11:54 AM NZST
NZE:LIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | 308,589 |
| Aug 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 5,600 |
| Aug 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5,600 |
| Aug 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 6,285 |
| Aug 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 19,267 |
| Aug 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 7,108 |
| Aug 18, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 53,471 |
| Aug 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 13,068 |
| Aug 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 367 |
| Aug 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | 12,400 |
| Aug 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 10,517 |
| Aug 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 800 |
| Jul 31, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | 3.89% | 10,227 |
| Jul 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.10 | - | 3,727 |
| Jul 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.10 | - | 25,659 |
| Jul 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.10 | 1.67% | 1,226 |
| Jul 21, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.08 | -1.64% | 31,499 |
| Jul 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.10 | 0.83% | 79,449 |
| Jul 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.09 | - | 12,500 |
| Jul 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.09 | - | 81,304 |
| Jul 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.09 | - | 66,468 |
| Jul 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.09 | - | 69,695 |
| Jul 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.09 | 0.83% | 75,000 |
| Jul 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.08 | - | 45,464 |
| Jul 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.08 | - | 1,704 |
| Jun 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.08 | - | 3,184 |
| Jun 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.08 | - | 102,936 |
| Jun 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.08 | - | 25,651 |
| Jun 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.08 | - | 9,137 |
| Jun 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.08 | - | 10,000 |
| Jun 18, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.08 | -0.83% | 25,959 |
| Jun 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.09 | - | 12,765 |
| Jun 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.09 | 1.68% | 87,235 |
| Jun 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.07 | -0.83% | 105 |
| Jun 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.08 | - | 17,104 |
| Jun 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.08 | -0.83% | 42,048 |
| Jun 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.09 | - | 28,631 |
| Jun 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.09 | - | 25,000 |
| Jun 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.09 | - | 19,929 |
| May 29, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.09 | -0.41% | 26,094 |
| May 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.09 | - | 4,118 |
| May 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.09 | - | 1,600 |
| May 26, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.09 | 1.25% | 31,565 |
| May 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.08 | 1.69% | 30,770 |
| May 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.06 | 1.72% | 12,588 |
| May 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.04 | - | 6,000 |
| May 18, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.04 | 1.75% | 5,656 |
| May 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.03 | 2.70% | 54,623 |
| May 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.00 | - | 5,029 |
| May 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.00 | - | 6,813 |