FinData: Historical Data for AMEX, SMEZ

Saturday, 20 April 2024

SMEZ

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
17/03/21	75.05	75.05	75.05	75.05	300
16/03/21	74.89	74.92	74.89	74.91	900
15/03/21	74.84	74.84	74.84	74.84	100
12/03/21	74.68	74.91	74.68	74.91	1,400
11/03/21	74.91	75.11	74.89	74.98	4,300
10/03/21	74.05	74.14	74.05	74.14	900
09/03/21	73.73	73.73	73.51	73.68	2,600
08/03/21	72.89	72.92	72.80	72.80	700
05/03/21	72.29	73.03	72.14	73.03	900
04/03/21	73.49	73.70	72.59	72.59	4,800
03/03/21	73.96	73.96	73.66	73.66	500
02/03/21	74.10	74.20	74.10	74.20	200
01/03/21	73.97	74.17	73.97	74.05	1,300
26/02/21	73.41	73.42	73.20	73.20	2,900
25/02/21	75.10	75.10	73.96	73.96	700
24/02/21	73.80	74.39	73.80	74.39	200
23/02/21	73.09	73.87	73.09	73.81	1,800
22/02/21	74.05	74.05	73.84	73.84	400
19/02/21	74.24	74.24	74.10	74.10	400
18/02/21	73.60	73.90	73.60	73.90	200
17/02/21	74.34	74.59	74.33	74.59	700
16/02/21	75.60	75.71	75.46	75.57	4,500
12/02/21	74.78	75.07	74.78	75.07	600
11/02/21	74.82	74.82	74.82	74.82	100
10/02/21	74.35	74.35	74.35	74.35	100
09/02/21	74.24	74.57	74.17	74.57	1,500
08/02/21	74.46	74.46	74.24	74.37	1,600
05/02/21	73.77	73.90	73.77	73.90	700
03/02/21	73.10	73.29	73.10	73.29	500
02/02/21	72.59	73.02	72.56	73.02	1,200
01/02/21	72.10	72.18	72.10	72.16	400
29/01/21	72.11	72.25	71.41	71.62	4,400
28/01/21	72.71	72.71	72.71	72.71	200
27/01/21	71.49	72.15	71.49	71.56	10,900
26/01/21	72.83	72.83	72.83	72.83	100
25/01/21	72.26	72.32	72.09	72.32	800
22/01/21	73.10	73.25	73.06	73.25	900
21/01/21	73.60	73.60	73.21	73.55	400
20/01/21	73.35	73.40	73.35	73.36	600
19/01/21	73.11	73.11	72.81	72.95	1,100

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.