Saturday, 30 March 2024
Trade Me Group Limited Ordinary Shares
Date | Open | High | Low | Close | Volume |
07/02/18 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
05/02/18 | 4.460 | 4.460 | 4.440 | 4.440 | 569,745 |
02/02/18 | 4.480 | 4.500 | 4.440 | 4.490 | 611,306 |
01/02/18 | 4.500 | 4.520 | 4.460 | 4.500 | 97,459 |
31/01/18 | 4.490 | 4.500 | 4.380 | 4.500 | 3,433,197 |
30/01/18 | 4.580 | 4.580 | 4.500 | 4.510 | 300,061 |
29/01/18 | 4.600 | 4.620 | 4.510 | 4.600 | 218,040 |
26/01/18 | 4.670 | 4.670 | 4.600 | 4.670 | 28,873 |
25/01/18 | 4.750 | 4.750 | 4.650 | 4.670 | 279,420 |
24/01/18 | 4.740 | 4.740 | 4.660 | 4.690 | 3,532,870 |
23/01/18 | 4.690 | 4.740 | 4.680 | 4.740 | 155,384 |
22/01/18 | 4.730 | 4.730 | 4.700 | 4.700 | 162,111 |
19/01/18 | 4.750 | 4.750 | 4.700 | 4.740 | 335,617 |
18/01/18 | 4.690 | 4.740 | 4.680 | 4.740 | 94,830 |
17/01/18 | 4.720 | 4.760 | 4.700 | 4.710 | 75,420 |
16/01/18 | 4.660 | 4.750 | 4.660 | 4.730 | 181,306 |
15/01/18 | 4.700 | 4.700 | 4.660 | 4.680 | 25,033 |
12/01/18 | 4.740 | 4.750 | 4.660 | 4.700 | 134,133 |
11/01/18 | 4.750 | 4.760 | 4.750 | 4.750 | 217,779 |
10/01/18 | 4.760 | 4.770 | 4.720 | 4.740 | 1,331,730 |
09/01/18 | 4.750 | 4.760 | 4.710 | 4.760 | 62,789 |
08/01/18 | 4.800 | 4.800 | 4.740 | 4.740 | 84,320 |
05/01/18 | 4.840 | 4.840 | 4.770 | 4.790 | 396,606 |
04/01/18 | 4.830 | 4.840 | 4.810 | 4.840 | 605,015 |
03/01/18 | 4.790 | 4.830 | 4.780 | 4.830 | 240,446 |
29/12/17 | 4.790 | 4.840 | 4.790 | 4.840 | 31,055 |
28/12/17 | 4.740 | 4.880 | 4.740 | 4.850 | 289,406 |
27/12/17 | 4.780 | 4.830 | 4.770 | 4.780 | 221,319 |
22/12/17 | 4.800 | 4.820 | 4.790 | 4.800 | 25,510 |
21/12/17 | 4.850 | 4.850 | 4.760 | 4.800 | 173,608 |
20/12/17 | 4.900 | 4.900 | 4.850 | 4.870 | 362,456 |
19/12/17 | 4.920 | 4.950 | 4.900 | 4.930 | 414,210 |
18/12/17 | 4.870 | 4.920 | 4.850 | 4.920 | 2,090,618 |
15/12/17 | 4.820 | 4.840 | 4.770 | 4.830 | 849,395 |
14/12/17 | 4.860 | 4.860 | 4.770 | 4.820 | 360,031 |
13/12/17 | 4.820 | 4.900 | 4.810 | 4.860 | 295,212 |
12/12/17 | 4.830 | 4.850 | 4.800 | 4.810 | 377,945 |
11/12/17 | 4.820 | 4.830 | 4.790 | 4.820 | 60,033 |
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% |