MOVE Logistics Group Limited (NZE:MOV)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.2100
+0.0050 (2.44%)
Oct 3, 2025, 3:32 PM NZST

MOVE Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20250.210.210.210.210.212.44%1,536
Oct 2, 20250.210.210.210.210.21-6.82%7,711
Oct 1, 20250.220.220.220.220.224.76%6,780
Sep 30, 20250.210.210.210.210.21-2.33%2,876
Sep 29, 20250.220.220.220.220.22-8,140
Sep 26, 20250.220.220.220.220.222.38%23
Sep 25, 20250.210.210.210.210.21-41,150
Sep 24, 20250.220.220.210.210.21-2.33%11,851
Sep 23, 20250.220.220.220.220.22-2.27%11,842
Sep 22, 20250.220.220.220.220.222.33%10,887
Sep 19, 20250.220.220.220.220.22-8,953
Sep 18, 20250.210.220.210.220.222.38%5,235
Sep 17, 20250.210.210.210.210.212.44%8,411
Sep 16, 20250.210.210.210.210.21-2.38%8,411
Sep 15, 20250.210.210.210.210.21-5,289
Sep 14, 20250.210.210.210.210.21-235
Sep 12, 20250.210.210.210.210.21-2,200
Sep 11, 20250.210.210.210.210.21-2.33%16,284
Sep 10, 20250.220.220.220.220.22-2.27%7,765
Sep 9, 20250.220.220.220.220.22-30,840
Sep 8, 20250.220.220.220.220.22-6,623
Sep 5, 20250.220.220.220.220.22-9,749
Sep 4, 20250.220.220.220.220.22-10,994
Sep 3, 20250.220.220.220.220.22-2.22%40,020
Sep 2, 20250.230.230.230.230.23-2.17%7,685
Sep 1, 20250.240.240.230.230.23-4.17%1,720
Aug 29, 20250.240.240.240.240.242.13%153,604
Aug 28, 20250.240.250.240.240.24-2.08%220,695
Aug 27, 20250.250.250.240.240.24-16,953
Aug 26, 20250.250.250.240.240.24-430,215
Aug 25, 20250.240.250.240.240.24-99,013
Aug 22, 20250.230.240.230.240.244.35%118,154
Aug 21, 20250.240.240.230.230.23-2.13%104,803
Aug 20, 20250.240.240.240.240.24-2.08%43,603
Aug 19, 20250.250.250.240.240.24-2.04%17,245
Aug 18, 20250.230.250.230.250.256.52%19,245
Aug 15, 20250.240.240.230.230.23-4.17%126,659
Aug 14, 20250.250.250.240.240.24-2.04%10,102
Aug 13, 20250.240.250.240.250.256.52%104,107
Aug 12, 20250.250.250.230.230.23-2.13%204,681
Aug 11, 20250.230.250.230.240.244.44%27,770
Aug 8, 20250.230.230.220.230.232.27%139,954
Aug 7, 20250.210.220.210.220.222.33%110,578
Aug 6, 20250.230.230.220.220.22-2.27%81,916
Aug 5, 20250.220.220.220.220.22-166,181
Aug 4, 20250.210.220.210.220.224.76%57,676
Aug 1, 20250.200.210.200.210.217.69%2,023
Jul 31, 20250.200.200.200.200.20-1.02%76,075
Jul 30, 20250.200.200.190.200.201.55%1,387
Jul 29, 20250.190.190.190.190.19-851