New Zealand King Salmon Investments Limited (NZE:NZK)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.2150
+0.0100 (4.88%)
Aug 29, 2025, 5:00 PM NZST

NZE:NZK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.210.220.210.220.224.88%17,270
Aug 28, 20250.210.210.210.210.21-2.38%95,559
Aug 27, 20250.210.210.210.210.212.44%24,632
Aug 26, 20250.210.210.210.210.21-2.38%98,038
Aug 25, 20250.210.210.210.210.212.44%241,288
Aug 22, 20250.210.210.210.210.21-17,056
Aug 21, 20250.210.210.210.210.21-4.65%17,022
Aug 20, 20250.220.220.220.220.22-1,866
Aug 19, 20250.210.220.210.220.224.88%29,761
Aug 18, 20250.210.210.210.210.21-2.38%101,427
Aug 15, 20250.220.220.210.210.21-9,783
Aug 14, 20250.220.220.210.210.21-910,971
Aug 13, 20250.210.210.210.210.21-108,588
Aug 12, 20250.210.220.210.210.21-2.33%581,355
Aug 11, 20250.210.220.210.220.222.38%108,260
Aug 8, 20250.220.220.210.210.21-2.33%290,588
Aug 7, 20250.220.220.220.220.22-2.27%17,730
Aug 6, 20250.220.220.220.220.22-6,486
Aug 5, 20250.210.220.210.220.224.76%23,322
Aug 4, 20250.220.220.210.210.21-4.55%12,869
Aug 1, 20250.220.220.220.220.222.33%55,730
Jul 31, 20250.220.220.220.220.222.38%5,823
Jul 30, 20250.220.230.210.210.21-6.67%241,054
Jul 29, 20250.220.230.220.230.23-19,087
Jul 28, 20250.220.230.220.230.232.27%115,040
Jul 25, 20250.220.220.220.220.22-22,570
Jul 24, 20250.220.220.220.220.222.33%7,046
Jul 23, 20250.220.220.220.220.22-2.27%26,809
Jul 22, 20250.220.220.210.220.222.33%94,195
Jul 21, 20250.220.220.220.220.22-38,574
Jul 18, 20250.220.220.220.220.22-2.27%1,395
Jul 17, 20250.220.220.220.220.222.33%14,134
Jul 16, 20250.220.220.220.220.22-30,852
Jul 15, 20250.210.220.210.220.22-33,775
Jul 14, 20250.220.220.220.220.22-27,709
Jul 11, 20250.220.220.220.220.22-4.44%17,976
Jul 10, 20250.230.230.210.230.232.27%16,766
Jul 9, 20250.230.230.220.220.22-4.35%8,200
Jul 8, 20250.220.230.210.230.232.22%58,034
Jul 7, 20250.220.230.220.230.23-30,081
Jul 4, 20250.230.230.230.230.234.65%3,598
Jul 3, 20250.230.230.220.220.22-4.44%7,342
Jul 2, 20250.220.230.220.230.232.27%24,862
Jul 1, 20250.220.220.220.220.22-8,460
Jun 30, 20250.210.220.210.220.224.76%14,011
Jun 27, 20250.220.220.210.210.21-2.33%36,023
Jun 26, 20250.220.220.220.220.22-2.27%11,111
Jun 25, 20250.220.230.220.220.22-2.22%64,374
Jun 24, 20250.230.230.230.230.23-24,076
Jun 23, 20250.230.230.230.230.23-2.17%19,662