PGG Wrightson Limited (NZE:PGW)
New Zealand · Delayed Price · Currency is NZD 2.430
0.00 (0.00%)
Sep 10, 2025, 3:31 PM NZST
PGG Wrightson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.48 | 2.48 | 2.43 | 2.43 | 2.43 | -1.62% | 8,772 |
| Sep 8, 2025 | 2.40 | 2.47 | 2.40 | 2.47 | 2.47 | 2.49% | 23,949 |
| Sep 5, 2025 | 2.41 | 2.41 | 2.39 | 2.41 | 2.41 | - | 932 |
| Sep 4, 2025 | 2.37 | 2.43 | 2.37 | 2.41 | 2.41 | 2.12% | 20,246 |
| Sep 3, 2025 | 2.36 | 2.43 | 2.36 | 2.36 | 2.36 | - | 11,391 |
| Sep 2, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -0.84% | 4,264 |
| Sep 1, 2025 | 2.40 | 2.42 | 2.38 | 2.38 | 2.38 | -0.42% | 14,750 |
| Aug 29, 2025 | 2.38 | 2.40 | 2.38 | 2.39 | 2.39 | 0.42% | 2,574 |
| Aug 28, 2025 | 2.43 | 2.43 | 2.38 | 2.38 | 2.38 | -0.83% | 13,798 |
| Aug 27, 2025 | 2.43 | 2.43 | 2.40 | 2.40 | 2.40 | -0.83% | 9,964 |
| Aug 26, 2025 | 2.43 | 2.43 | 2.41 | 2.42 | 2.42 | - | 6,280 |
| Aug 25, 2025 | 2.42 | 2.42 | 2.38 | 2.42 | 2.42 | 0.41% | 32,205 |
| Aug 22, 2025 | 2.42 | 2.42 | 2.40 | 2.41 | 2.41 | -0.82% | 8,342 |
| Aug 21, 2025 | 2.44 | 2.44 | 2.41 | 2.43 | 2.43 | -0.82% | 37,763 |
| Aug 20, 2025 | 2.43 | 2.49 | 2.43 | 2.45 | 2.45 | 2.08% | 39,056 |
| Aug 19, 2025 | 2.31 | 2.40 | 2.31 | 2.40 | 2.40 | 3.90% | 17,564 |
| Aug 18, 2025 | 2.44 | 2.44 | 2.31 | 2.31 | 2.31 | -4.55% | 21,394 |
| Aug 15, 2025 | 2.47 | 2.47 | 2.42 | 2.42 | 2.42 | -2.42% | 33,900 |
| Aug 14, 2025 | 2.48 | 2.51 | 2.46 | 2.48 | 2.48 | - | 9,050 |
| Aug 13, 2025 | 2.58 | 2.59 | 2.48 | 2.48 | 2.48 | -3.13% | 40,930 |
| Aug 12, 2025 | 2.57 | 2.60 | 2.55 | 2.56 | 2.56 | 4.07% | 58,271 |
| Aug 11, 2025 | 2.38 | 2.46 | 2.38 | 2.46 | 2.46 | 4.24% | 1,175 |
| Aug 8, 2025 | 2.35 | 2.38 | 2.34 | 2.36 | 2.36 | 0.43% | 8,844 |
| Aug 7, 2025 | 2.26 | 2.35 | 2.26 | 2.35 | 2.35 | 3.98% | 16,613 |
| Aug 6, 2025 | 2.26 | 2.30 | 2.26 | 2.26 | 2.26 | -0.44% | 21,808 |
| Aug 5, 2025 | 2.27 | 2.27 | 2.25 | 2.27 | 2.27 | - | 18,178 |
| Aug 4, 2025 | 2.28 | 2.28 | 2.24 | 2.27 | 2.27 | -0.44% | 7,674 |
| Aug 1, 2025 | 2.27 | 2.30 | 2.25 | 2.28 | 2.28 | -0.44% | 16,967 |
| Jul 31, 2025 | 2.28 | 2.29 | 2.27 | 2.29 | 2.29 | 0.44% | 14,667 |
| Jul 30, 2025 | 2.29 | 2.29 | 2.26 | 2.28 | 2.28 | 1.33% | 5,014 |
| Jul 29, 2025 | 2.24 | 2.26 | 2.24 | 2.25 | 2.25 | 2.27% | 15,684 |
| Jul 28, 2025 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | -0.90% | 31,482 |
| Jul 25, 2025 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | 0.91% | 6,396 |
| Jul 24, 2025 | 2.20 | 2.21 | 2.18 | 2.20 | 2.20 | - | 16,963 |
| Jul 23, 2025 | 2.18 | 2.22 | 2.18 | 2.20 | 2.20 | 0.92% | 176,226 |
| Jul 22, 2025 | 2.17 | 2.18 | 2.15 | 2.18 | 2.18 | - | 19,352 |
| Jul 21, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 4.31% | 20,456 |
| Jul 18, 2025 | 2.10 | 2.10 | 2.06 | 2.09 | 2.09 | -0.48% | 13,168 |
| Jul 17, 2025 | 2.16 | 2.16 | 2.07 | 2.10 | 2.10 | -2.78% | 14,211 |
| Jul 16, 2025 | 2.19 | 2.19 | 2.15 | 2.16 | 2.16 | -1.82% | 7,013 |
| Jul 15, 2025 | 2.20 | 2.20 | 2.16 | 2.20 | 2.20 | - | 9,567 |
| Jul 14, 2025 | 2.18 | 2.22 | 2.17 | 2.20 | 2.20 | 1.38% | 26,406 |
| Jul 11, 2025 | 2.08 | 2.17 | 2.08 | 2.17 | 2.17 | 6.90% | 53,419 |
| Jul 10, 2025 | 2.09 | 2.09 | 2.01 | 2.03 | 2.03 | -2.87% | 21,126 |
| Jul 9, 2025 | 2.02 | 2.09 | 2.02 | 2.09 | 2.09 | 3.98% | 26,118 |
| Jul 8, 2025 | 2.09 | 2.09 | 2.01 | 2.01 | 2.01 | -3.83% | 16,646 |
| Jul 7, 2025 | 2.10 | 2.10 | 2.06 | 2.09 | 2.09 | -0.48% | 15,845 |
| Jul 4, 2025 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | - | 15,388 |
| Jul 3, 2025 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -1.87% | 10,697 |
| Jul 2, 2025 | 2.09 | 2.14 | 2.09 | 2.14 | 2.14 | 2.39% | 28,785 |