Friday, 29 March 2024
Telecom Corporation of New Zealand (NS) Ordinary Shares
Date | Open | High | Low | Close | Volume |
07/08/14 | 2.840 | 2.880 | 2.840 | 2.870 | 3,560,287 |
06/08/14 | 2.850 | 2.865 | 2.835 | 2.845 | 3,905,033 |
05/08/14 | 2.860 | 2.870 | 2.830 | 2.850 | 4,369,377 |
04/08/14 | 2.835 | 2.870 | 2.810 | 2.870 | 2,618,935 |
01/08/14 | 2.790 | 2.850 | 2.790 | 2.835 | 3,568,312 |
31/07/14 | 2.785 | 2.840 | 2.780 | 2.840 | 5,547,267 |
30/07/14 | 2.850 | 2.855 | 2.765 | 2.765 | 14,164,325 |
29/07/14 | 2.930 | 2.940 | 2.820 | 2.850 | 7,358,886 |
28/07/14 | 2.940 | 2.950 | 2.930 | 2.940 | 2,120,176 |
25/07/14 | 2.940 | 2.960 | 2.920 | 2.950 | 3,051,870 |
24/07/14 | 2.880 | 2.970 | 2.880 | 2.930 | 6,941,062 |
23/07/14 | 2.830 | 2.900 | 2.830 | 2.900 | 5,835,457 |
22/07/14 | 2.850 | 2.850 | 2.820 | 2.845 | 5,433,907 |
21/07/14 | 2.800 | 2.850 | 2.800 | 2.845 | 3,927,711 |
18/07/14 | 2.770 | 2.815 | 2.770 | 2.800 | 3,611,181 |
17/07/14 | 2.760 | 2.780 | 2.750 | 2.775 | 6,675,721 |
16/07/14 | 2.740 | 2.765 | 2.730 | 2.765 | 5,720,393 |
15/07/14 | 2.750 | 2.765 | 2.715 | 2.730 | 2,433,080 |
14/07/14 | 2.715 | 2.780 | 2.710 | 2.750 | 4,922,034 |
11/07/14 | 2.700 | 2.715 | 2.680 | 2.715 | 2,558,626 |
10/07/14 | 2.675 | 2.690 | 2.670 | 2.690 | 6,831,551 |
09/07/14 | 2.695 | 2.695 | 2.660 | 2.675 | 3,260,909 |
08/07/14 | 2.670 | 2.705 | 2.660 | 2.690 | 3,726,606 |
07/07/14 | 2.680 | 2.690 | 2.670 | 2.685 | 1,115,193 |
04/07/14 | 2.680 | 2.700 | 2.670 | 2.690 | 1,531,216 |
03/07/14 | 2.675 | 2.700 | 2.665 | 2.700 | 3,422,406 |
02/07/14 | 2.700 | 2.730 | 2.660 | 2.685 | 3,872,656 |
01/07/14 | 2.690 | 2.700 | 2.680 | 2.685 | 2,378,862 |
30/06/14 | 2.720 | 2.740 | 2.680 | 2.680 | 5,529,468 |
27/06/14 | 2.690 | 2.720 | 2.690 | 2.720 | 2,649,393 |
26/06/14 | 2.680 | 2.705 | 2.670 | 2.695 | 3,196,645 |
25/06/14 | 2.665 | 2.690 | 2.645 | 2.690 | 7,113,854 |
24/06/14 | 2.665 | 2.670 | 2.650 | 2.660 | 1,769,133 |
23/06/14 | 2.690 | 2.700 | 2.660 | 2.665 | 4,051,162 |
20/06/14 | 2.685 | 2.690 | 2.670 | 2.680 | 8,345,853 |
19/06/14 | 2.715 | 2.725 | 2.690 | 2.700 | 9,785,094 |
18/06/14 | 2.740 | 2.750 | 2.715 | 2.720 | 1,300,776 |
17/06/14 | 2.720 | 2.760 | 2.720 | 2.750 | 2,393,008 |
16/06/14 | 2.700 | 2.730 | 2.700 | 2.720 | 2,177,898 |
13/06/14 | 2.710 | 2.730 | 2.710 | 2.710 | 2,699,595 |
12/06/14 | 2.680 | 2.715 | 2.675 | 2.715 | 5,448,887 |
11/06/14 | 2.675 | 2.690 | 2.675 | 2.685 | 2,338,353 |
10/06/14 | 2.710 | 2.710 | 2.680 | 2.680 | 1,187,905 |
09/06/14 | 2.690 | 2.710 | 2.685 | 2.695 | 1,057,919 |
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% |