PGG Wrightson Limited (NZE:PGW)
2.170
-0.020 (-0.91%)
Oct 29, 2025, 5:00 PM NZST
PGG Wrightson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.18 | 2.19 | 2.16 | 2.17 | 2.17 | -0.91% | 67,896 |
| Oct 28, 2025 | 2.24 | 2.27 | 2.19 | 2.19 | 2.19 | -2.23% | 13,806 |
| Oct 24, 2025 | 2.29 | 2.29 | 2.24 | 2.24 | 2.24 | -2.18% | 37,608 |
| Oct 23, 2025 | 2.35 | 2.35 | 2.28 | 2.29 | 2.29 | -0.87% | 9,239 |
| Oct 22, 2025 | 2.39 | 2.39 | 2.31 | 2.31 | 2.31 | -3.35% | 22,519 |
| Oct 21, 2025 | 2.40 | 2.40 | 2.32 | 2.39 | 2.39 | - | 12,338 |
| Oct 20, 2025 | 2.37 | 2.39 | 2.35 | 2.39 | 2.39 | 0.42% | 44,562 |
| Oct 17, 2025 | 2.49 | 2.49 | 2.38 | 2.38 | 2.38 | -0.83% | 25,332 |
| Oct 16, 2025 | 2.40 | 2.44 | 2.39 | 2.40 | 2.40 | -1.23% | 81,433 |
| Oct 15, 2025 | 2.45 | 2.45 | 2.42 | 2.43 | 2.43 | -2.80% | 43,664 |
| Oct 14, 2025 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | -1.96% | 11,357 |
| Oct 13, 2025 | 2.56 | 2.56 | 2.52 | 2.55 | 2.55 | -0.78% | 24,143 |
| Oct 10, 2025 | 2.40 | 2.57 | 2.40 | 2.57 | 2.57 | 7.08% | 29,395 |
| Oct 9, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | 3.45% | 10,318 |
| Oct 8, 2025 | 2.36 | 2.40 | 2.32 | 2.32 | 2.32 | - | 23,694 |
| Oct 7, 2025 | 2.32 | 2.37 | 2.30 | 2.32 | 2.32 | -1.28% | 36,180 |
| Oct 6, 2025 | 2.34 | 2.35 | 2.30 | 2.35 | 2.35 | 2.17% | 38,325 |
| Oct 3, 2025 | 2.30 | 2.35 | 2.30 | 2.30 | 2.30 | - | 5,656 |
| Oct 2, 2025 | 2.37 | 2.37 | 2.30 | 2.30 | 2.30 | -2.95% | 46,619 |
| Oct 1, 2025 | 2.30 | 2.37 | 2.30 | 2.37 | 2.37 | 3.04% | 3,351 |
| Sep 30, 2025 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | 3.60% | 12,222 |
| Sep 29, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.45% | 3,630 |
| Sep 26, 2025 | 2.16 | 2.21 | 2.13 | 2.21 | 2.21 | 2.31% | 15,259 |
| Sep 25, 2025 | 2.20 | 2.20 | 2.15 | 2.16 | 2.16 | -2.26% | 22,756 |
| Sep 24, 2025 | 2.25 | 2.25 | 2.21 | 2.21 | 2.21 | -1.78% | 45,693 |
| Sep 23, 2025 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | -2.60% | 39,801 |
| Sep 22, 2025 | 2.35 | 2.35 | 2.31 | 2.31 | 2.31 | -1.28% | 15,942 |
| Sep 19, 2025 | 2.40 | 2.40 | 2.33 | 2.34 | 2.34 | -1.27% | 8,645 |
| Sep 18, 2025 | 2.36 | 2.37 | 2.36 | 2.37 | 2.37 | 1.28% | 6,794 |
| Sep 17, 2025 | 2.33 | 2.34 | 2.33 | 2.34 | 2.34 | - | 1,875 |
| Sep 16, 2025 | 2.36 | 2.38 | 2.32 | 2.34 | 2.34 | -1.27% | 6,893 |
| Sep 15, 2025 | 2.36 | 2.37 | 2.36 | 2.37 | 2.37 | - | 4,889 |
| Sep 14, 2025 | 2.36 | 2.37 | 2.36 | 2.37 | 2.37 | 0.42% | 4,889 |
| Sep 12, 2025 | 2.39 | 2.39 | 2.36 | 2.36 | 2.36 | - | 3,982 |
| Sep 11, 2025 | 2.43 | 2.43 | 2.36 | 2.36 | 2.36 | -2.88% | 7,597 |
| Sep 10, 2025 | 2.39 | 2.43 | 2.39 | 2.43 | 2.43 | - | 11,941 |
| Sep 9, 2025 | 2.48 | 2.48 | 2.43 | 2.43 | 2.38 | -1.62% | 8,772 |
| Sep 8, 2025 | 2.40 | 2.47 | 2.40 | 2.47 | 2.42 | 2.49% | 23,949 |
| Sep 5, 2025 | 2.41 | 2.41 | 2.39 | 2.41 | 2.36 | - | 932 |
| Sep 4, 2025 | 2.37 | 2.43 | 2.37 | 2.41 | 2.36 | 2.12% | 20,246 |
| Sep 3, 2025 | 2.36 | 2.43 | 2.36 | 2.36 | 2.31 | - | 11,391 |
| Sep 2, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | 2.31 | -0.84% | 4,264 |
| Sep 1, 2025 | 2.40 | 2.42 | 2.38 | 2.38 | 2.33 | -0.42% | 14,750 |
| Aug 29, 2025 | 2.38 | 2.40 | 2.38 | 2.39 | 2.34 | 0.42% | 2,574 |
| Aug 28, 2025 | 2.43 | 2.43 | 2.38 | 2.38 | 2.33 | -0.83% | 13,798 |
| Aug 27, 2025 | 2.43 | 2.43 | 2.40 | 2.40 | 2.35 | -0.83% | 9,964 |
| Aug 26, 2025 | 2.43 | 2.43 | 2.41 | 2.42 | 2.37 | - | 6,280 |
| Aug 25, 2025 | 2.42 | 2.42 | 2.38 | 2.42 | 2.37 | 0.41% | 32,205 |
| Aug 22, 2025 | 2.42 | 2.42 | 2.40 | 2.41 | 2.36 | -0.82% | 8,342 |
| Aug 21, 2025 | 2.44 | 2.44 | 2.41 | 2.43 | 2.38 | -0.82% | 37,763 |