Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

NZO New Zealand Oil and Gas Limited

0.39

0.015 (4.00%)

May 17 2024 - Closed

Delayed by 20 minutes

NZO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.375	-0.015	-3.85%	0.375	0.375	0.375	4,161
May 15 2024	0.39	0.00	0.00%	0.38	0.39	0.38	50,271
May 14 2024	0.39	0.005	1.30%	0.39	0.39	0.39	30,283
May 13 2024	0.385	-0.005	-1.28%	0.39	0.39	0.3825	62,235
May 10 2024	0.39	-0.01	-2.50%	0.39	0.39	0.39	60,681
May 09 2024	0.40	-0.01	-2.44%	0.41	0.41	0.40	41,273
May 08 2024	0.41	0.00	0.00%	0.41	0.41	0.41	0.00
May 07 2024	0.41	0.00	0.00%	0.41	0.41	0.41	0.00
May 06 2024	0.41	0.00	0.00%	0.41	0.41	0.41	40,560
May 03 2024	0.41	0.00	0.00%	0.41	0.41	0.41	0.00
May 02 2024	0.41	0.00	0.00%	0.42	0.425	0.41	33,722
May 01 2024	0.41	-0.015	-3.53%	0.42	0.42	0.41	13,073
Apr 30 2024	0.425	0.015	3.66%	0.40	0.44	0.40	30,994
Apr 29 2024	0.41	-0.005	-1.20%	0.41	0.41	0.41	469
Apr 26 2024	0.415	0.005	1.22%	0.415	0.415	0.415	6,682
Apr 24 2024	0.41	0.005	1.23%	0.41	0.41	0.41	33,386
Apr 23 2024	0.405	0.005	1.25%	0.41	0.41	0.405	46,857
Apr 22 2024	0.40	0.00	0.00%	0.40	0.40	0.40	34,640
Apr 19 2024	0.40	-0.005	-1.23%	0.40	0.415	0.40	14,062
Apr 18 2024	0.405	-0.005	-1.22%	0.41	0.41	0.405	117,211
Apr 17 2024	0.41	0.00	0.00%	0.41	0.41	0.41	11
Apr 16 2024	0.41	0.00	0.00%	0.405	0.41	0.405	10,186
Apr 15 2024	0.41	0.00	0.00%	0.41	0.41	0.41	488
Apr 12 2024	0.41	0.00	0.00%	0.41	0.41	0.41	38,519
Apr 11 2024	0.41	0.00	0.00%	0.41	0.41	0.41	4,322
Apr 10 2024	0.41	0.02	5.13%	0.405	0.41	0.405	79,403
Apr 09 2024	0.39	0.00	0.00%	0.39	0.39	0.39	0.00
Apr 08 2024	0.39	0.005	1.30%	0.39	0.39	0.39	2,487
Apr 05 2024	0.385	0.00	0.00%	0.385	0.385	0.385	0.00
Apr 04 2024	0.385	0.00	0.00%	0.385	0.385	0.385	0.00
Apr 03 2024	0.385	0.00	0.00%	0.385	0.385	0.385	0.00
Apr 02 2024	0.385	0.005	1.32%	0.385	0.385	0.385	1,000
Mar 28 2024	0.38	-0.015	-3.80%	0.385	0.385	0.375	56,203
Mar 27 2024	0.395	-0.035	-8.14%	0.43	0.435	0.395	146,429
Mar 26 2024	0.43	0.01	2.38%	0.43	0.43	0.43	12
Mar 25 2024	0.42	-0.015	-3.45%	0.415	0.425	0.41	115,385
Mar 22 2024	0.435	0.005	1.16%	0.435	0.435	0.435	10,761
Mar 21 2024	0.43	0.00	0.00%	0.43	0.43	0.43	0.00
Mar 20 2024	0.43	0.01	2.38%	0.42	0.43	0.41	89,527
Mar 19 2024	0.42	0.00	0.00%	0.42	0.42	0.42	16,565
Mar 18 2024	0.42	-0.005	-1.18%	0.425	0.425	0.405	54,826
Mar 15 2024	0.425	0.00	0.00%	0.425	0.425	0.425	2,318
Mar 14 2024	0.425	0.00	0.00%	0.425	0.425	0.425	0.00
Mar 13 2024	0.425	-0.005	-1.16%	0.425	0.425	0.425	11,326
Mar 12 2024	0.43	0.00	0.00%	0.43	0.43	0.43	2,316
Mar 11 2024	0.43	0.035	8.86%	0.43	0.43	0.43	33,998
Mar 08 2024	0.395	0.00	0.00%	0.395	0.395	0.395	0.00
Mar 07 2024	0.395	-0.02	-4.82%	0.415	0.415	0.39	146,650
Mar 06 2024	0.415	-0.045	-9.78%	0.425	0.425	0.415	16,000
Mar 05 2024	0.46	-0.005	-1.08%	0.46	0.46	0.46	2,069
Mar 04 2024	0.465	0.00	0.00%	0.465	0.465	0.465	1,013
Mar 01 2024	0.465	0.065	16.25%	0.42	0.465	0.42	18,385
Feb 29 2024	0.40	0.03	8.11%	0.38	0.40	0.375	45,200
Feb 28 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0.00
Feb 27 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0.00
Feb 26 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0.00
Feb 23 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0.00
Feb 22 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0.00
Feb 21 2024	0.37	0.00	0.00%	0.37	0.37	0.37	10
Feb 20 2024	0.37	0.00	0.00%	0.37	0.37	0.37	4
Feb 18 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0.00
Feb 15 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0.00

New Zealand Oil and Gas

Inspira Technologies Oxy...

Stratos Renewables (PK)

Goldman Sachs Bank Usa A...

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