MOVE Logistics Group Limited (NZE:MOV)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.2000
+0.0010 (0.50%)
Oct 29, 2025, 3:24 PM NZST

MOVE Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.200.200.200.200.200.50%86,207
Oct 28, 20250.200.200.200.200.202.05%55,858
Oct 24, 20250.200.210.200.200.20-0.51%158,033
Oct 23, 20250.200.200.200.200.20-2.00%158,033
Oct 22, 20250.200.200.200.200.20-41
Oct 21, 20250.210.210.200.200.20-62,470
Oct 20, 20250.200.200.200.200.20-62,470
Oct 17, 20250.220.220.200.200.20-11.11%23,842
Oct 16, 20250.220.230.220.230.234.65%18,766
Oct 15, 20250.210.220.210.220.224.88%27,936
Oct 14, 20250.200.210.200.210.21-2.38%4,609
Oct 13, 20250.210.210.210.210.21-1,284
Oct 10, 20250.210.210.210.210.212.44%61,755
Oct 9, 20250.190.210.190.210.215.13%38,139
Oct 8, 20250.210.210.200.200.20-7.14%108,717
Oct 7, 20250.210.210.210.210.21-20,860
Oct 6, 20250.210.220.210.210.21-11,078
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