New Zealand Oil and Gas Limited Historical Data - NZO | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
New Zealand Oil and Gas Limited (NZO)
New Zealand Oil and Gas Limited (NZO) Historical

New Zealand Oil and Gas Limited (NZO)

0.41

0.005

(1.23%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	1.23456790123	0.405	0.415	0.4	35222	0.40390679	DE
4	-0.02	-4.6511627907	0.43	0.435	0.375	36070	0.40003887	DE
12	0.01	2.5	0.4	0.465	0.37	32484	0.40850894	DE
26	0.045	12.3287671233	0.365	0.465	0.34	21136	0.40564016	DE
52	0.035	9.33333333333	0.375	0.465	0.315	15531	0.3991366	DE
156	0.035	9.33333333333	0.375	0.545	0.315	12105	0.41170399	DE
260	-0.34	-45.3333333333	0.75	0.77	0.315	13237	0.47213658	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.4099999	0.0049999	1.23	0.4099999	0.4099999	0.4099999	33386
1713852900	0.405	0.005	1.25	0.4099999	0.4099999	0.405	46857
1713766500	0.4	0	0.00	0.4	0.4	0.4	34640
1713507300	0.4	-0.005	-1.23	0.4	0.415	0.4	14062
1713420900	0.405	-0.005	-1.22	0.4099999	0.4099999	0.405	117211
1713334500	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	11
1713248100	0.4099999	0	0.00	0.405	0.4099999	0.405	10186
1713161700	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	488
1712902500	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	38519
1712816100	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	4322
1712729700	0.4099999	0.0199999	5.13	0.405	0.4099999	0.405	79403
1712643300	0.39	0	0.00	0.39	0.39	0.39	0
1712556900	0.39	0.005	1.30	0.39	0.39	0.39	2487
1712294100	0.385	0	0.00	0.385	0.385	0.385	0
1712207700	0.385	0	0.00	0.385	0.385	0.385	0
1712121300	0.385	0	0.00	0.385	0.385	0.385	0
1712034900	0.385	0.005	1.32	0.385	0.385	0.385	1000
1711602900	0.38	-0.015	-3.80	0.385	0.385	0.375	56203
1711516500	0.395	-0.035	-8.14	0.43	0.435	0.395	146429
1711430100	0.43	0.01	2.38	0.43	0.43	0.43	12
1711343700	0.42	-0.015	-3.45	0.415	0.425	0.4099999	115385
1711084500	0.435	0.005	1.16	0.435	0.435	0.435	10761
1710998100	0.43	0	0.00	0.43	0.43	0.43	0
1710911700	0.43	0.01	2.38	0.42	0.43	0.4099999	89527
1710825300	0.42	0	0.00	0.42	0.42	0.42	16565
1710738900	0.42	-0.005	-1.18	0.425	0.425	0.405	54826
1710479700	0.425	0	0.00	0.425	0.425	0.425	2318
1710393300	0.425	0	0.00	0.425	0.425	0.425	0
1710306900	0.425	-0.005	-1.16	0.425	0.425	0.425	11326
1710220500	0.43	0	0.00	0.43	0.43	0.43	2316
1710134100	0.43	0.035	8.86	0.43	0.43	0.43	33998
1709874900	0.395	0	0.00	0.395	0.395	0.395	0
1709788500	0.395	-0.02	-4.82	0.415	0.415	0.39	146650
1709702100	0.415	-0.045	-9.78	0.425	0.425	0.415	16000
1709615700	0.46	-0.005	-1.08	0.46	0.46	0.46	2069
1709529300	0.465	0	0.00	0.465	0.465	0.465	1013
1709270100	0.465	0.065	16.25	0.42	0.465	0.42	18385
1709183700	0.4	0.03	8.11	0.38	0.4	0.375	45200
1709097300	0.37	0	0.00	0.37	0.37	0.37	0
1709010900	0.37	0	0.00	0.37	0.37	0.37	0
1708924500	0.37	0	0.00	0.37	0.37	0.37	0
1708665300	0.37	0	0.00	0.37	0.37	0.37	0
1708578900	0.37	0	0.00	0.37	0.37	0.37	0
1708492500	0.37	0	0.00	0.37	0.37	0.37	10
1708406100	0.37	0	0.00	0.37	0.37	0.37	4
1708319700	0.37	0	0.00	0.37	0.37	0.37	0
1708060500	0.37	0	0.00	0.37	0.37	0.37	0
1707974100	0.37	0	0.00	0.37	0.37	0.37	0
1707887700	0.37	0	0.00	0.37	0.37	0.37	0
1707801300	0.37	0	0.00	0.37	0.37	0.37	0
1707714900	0.37	0	0.00	0.37	0.37	0.37	0
1707455700	0.37	-0.03	-7.50	0.37	0.37	0.37	601
1707369300	0.4	0	0.00	0.4	0.4	0.4	0
1707282900	0.4	0	0.00	0.4	0.4	0.4	0
1707196500	0.4	0	0.00	0.4	0.4	0.4	0
1707110100	0.4	0	0.00	0.4	0.4	0.4	0
1706850900	0.4	0	0.00	0.4	0.4	0.4	0
1706764500	0.4	0	0.00	0.4	0.4	0.4	0
1706678100	0.4	0	0.00	0.4	0.4	0.4	0
1706591700	0.4	0	0.00	0.4	0.4	0.4	54
1706505300	0.4	0	0.00	0.4	0.4	0.4	100
1706159700	0.4	0.03	8.11	0.4	0.4	0.4	700

New Zealand Oil and Gas

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions