NZDXDR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 19 2024 | 0.462 | 0.0001 | 0.02% | 0.462 | 0.462 | 0.462 | 0 |
May 18 2024 | 0.462 | 0.00 | 0.00% | 0.462 | 0.462 | 0.462 | 0 |
May 17 2024 | 0.462 | -0.0007 | -0.14% | 0.4636 | 0.4636 | 0.462 | 0 |
May 16 2024 | 0.4626 | 0.0037 | 0.80% | 0.4618 | 0.4626 | 0.4618 | 0 |
May 15 2024 | 0.4589 | 0.0032 | 0.70% | 0.4567 | 0.4589 | 0.4567 | 0 |
May 14 2024 | 0.4557 | 0.0004 | 0.09% | 0.4555 | 0.4557 | 0.4553 | 0 |
May 13 2024 | 0.4553 | -0.001 | -0.21% | 0.4561 | 0.4556 | 0.4553 | 0 |
May 12 2024 | 0.4563 | 0.0004 | 0.09% | 0.4563 | 0.4563 | 0.4558 | 0 |
May 11 2024 | 0.4558 | 0.0001 | 0.02% | 0.4558 | 0.4558 | 0.4558 | 0 |
May 10 2024 | 0.4558 | 0.0017 | 0.37% | 0.4544 | 0.4558 | 0.4544 | 0 |
May 09 2024 | 0.4541 | 0.0007 | 0.16% | 0.4539 | 0.4541 | 0.4539 | 0 |
May 08 2024 | 0.4534 | -0.0013 | -0.28% | 0.4543 | 0.4543 | 0.4534 | 0 |
May 07 2024 | 0.4546 | -0.0008 | -0.18% | 0.4555 | 0.4555 | 0.4546 | 0 |
May 06 2024 | 0.4555 | 0.0002 | 0.04% | 0.4547 | 0.4555 | 0.4546 | 0 |
May 05 2024 | 0.4553 | 0.0001 | 0.01% | 0.4553 | 0.4553 | 0.4552 | 0 |
May 04 2024 | 0.4552 | 0.0011 | 0.24% | 0.4552 | 0.4552 | 0.4552 | 0 |
May 03 2024 | 0.4542 | 0.0044 | 0.98% | 0.4519 | 0.4542 | 0.4519 | 0 |
May 02 2024 | 0.4497 | 0.0027 | 0.61% | 0.4476 | 0.4497 | 0.4476 | 0 |
May 01 2024 | 0.447 | -0.0044 | -0.97% | 0.4492 | 0.4495 | 0.447 | 0 |
Apr 30 2024 | 0.4514 | -0.0019 | -0.41% | 0.453 | 0.453 | 0.4514 | 0 |
Apr 29 2024 | 0.4532 | 0.0002 | 0.05% | 0.4534 | 0.454 | 0.4532 | 0 |
Apr 28 2024 | 0.453 | 0.00 | 0.00% | 0.453 | 0.453 | 0.453 | 0 |
Apr 27 2024 | 0.453 | 0.00 | 0.00% | 0.453 | 0.453 | 0.453 | 0 |
Apr 26 2024 | 0.453 | 0.0019 | 0.41% | 0.4525 | 0.453 | 0.4512 | 0 |
Apr 25 2024 | 0.4512 | -0.00 | -0.01% | 0.4512 | 0.4512 | 0.4512 | 0 |
Apr 24 2024 | 0.4512 | 0.0019 | 0.42% | 0.4497 | 0.4512 | 0.4497 | 0 |
Apr 23 2024 | 0.4493 | -0.0001 | -0.01% | 0.4501 | 0.4501 | 0.4493 | 0 |
Apr 22 2024 | 0.4493 | 0.0025 | 0.56% | 0.4482 | 0.4493 | 0.4482 | 0 |
Apr 21 2024 | 0.4469 | 0.00 | 0.00% | 0.4469 | 0.4469 | 0.4469 | 0 |
Apr 20 2024 | 0.4469 | 0.00 | 0.00% | 0.4469 | 0.4469 | 0.4469 | 0 |
Apr 19 2024 | 0.4469 | -0.0037 | -0.82% | 0.4495 | 0.4495 | 0.4469 | 0 |
Apr 18 2024 | 0.4506 | 0.0025 | 0.55% | 0.4481 | 0.4506 | 0.4481 | 0 |
Apr 17 2024 | 0.4481 | 0.0012 | 0.26% | 0.4484 | 0.449 | 0.4481 | 0 |
Apr 16 2024 | 0.4469 | -0.0045 | -1.00% | 0.4494 | 0.4494 | 0.4469 | 0 |
Apr 15 2024 | 0.4514 | 0.0023 | 0.52% | 0.4477 | 0.4514 | 0.4479 | 0 |
Apr 14 2024 | 0.4491 | 0.00 | 0.00% | 0.4491 | 0.4491 | 0.4491 | 0 |
Apr 13 2024 | 0.4491 | 0.00 | 0.00% | 0.4491 | 0.4491 | 0.4491 | 0 |
Apr 12 2024 | 0.4491 | -0.0026 | -0.57% | 0.453 | 0.453 | 0.4491 | 0 |
Apr 11 2024 | 0.4517 | -0.0065 | -1.43% | 0.4558 | 0.4558 | 0.4517 | 0 |
Apr 10 2024 | 0.4583 | 0.0017 | 0.36% | 0.4577 | 0.4583 | 0.4577 | 0 |
Apr 09 2024 | 0.4566 | 0.0028 | 0.61% | 0.4545 | 0.4566 | 0.4545 | 0 |
Apr 08 2024 | 0.4538 | 0.0001 | 0.03% | 0.4538 | 0.4546 | 0.4538 | 0 |
Apr 07 2024 | 0.4537 | 0.00 | 0.00% | 0.4537 | 0.4537 | 0.4537 | 0 |
Apr 06 2024 | 0.4537 | 0.00 | 0.00% | 0.4537 | 0.4537 | 0.4537 | 0 |
Apr 05 2024 | 0.4537 | -0.0025 | -0.54% | 0.4561 | 0.4561 | 0.4537 | 0 |
Apr 04 2024 | 0.4562 | 0.0055 | 1.23% | 0.4521 | 0.4562 | 0.4521 | 0 |
Apr 03 2024 | 0.4506 | 0.0008 | 0.18% | 0.4491 | 0.4506 | 0.4491 | 0 |
Apr 02 2024 | 0.4498 | -0.0024 | -0.54% | 0.4498 | 0.4523 | 0.4498 | 0 |
Apr 01 2024 | 0.4523 | 0.0021 | 0.48% | 0.4523 | 0.4523 | 0.4523 | 0 |
Mar 31 2024 | 0.4501 | -0.0011 | -0.23% | 0.4501 | 0.4501 | 0.4501 | 0 |
Mar 30 2024 | 0.4512 | -0.0001 | -0.03% | 0.4501 | 0.4513 | 0.4501 | 0 |
Mar 29 2024 | 0.4513 | 0.0008 | 0.19% | 0.4516 | 0.4518 | 0.4512 | 0 |
Mar 28 2024 | 0.4505 | -0.0026 | -0.57% | 0.4525 | 0.4525 | 0.4505 | 0 |
Mar 27 2024 | 0.4531 | -0.0016 | -0.36% | 0.4541 | 0.4541 | 0.4531 | 0 |
Mar 26 2024 | 0.4547 | 0.001 | 0.22% | 0.4532 | 0.4549 | 0.4532 | 0 |
Mar 25 2024 | 0.4537 | 0.005 | 1.12% | 0.4513 | 0.4537 | 0.4512 | 0 |
Mar 24 2024 | 0.4487 | -0.0027 | -0.60% | 0.4487 | 0.4487 | 0.4487 | 0 |
Mar 23 2024 | 0.4513 | 0.00 | 0.00% | 0.4513 | 0.4513 | 0.4513 | 0 |
Mar 22 2024 | 0.4513 | -0.0052 | -1.14% | 0.4552 | 0.4552 | 0.4513 | 0 |
Mar 21 2024 | 0.4566 | 0.0037 | 0.82% | 0.4535 | 0.4566 | 0.454 | 0 |
Mar 20 2024 | 0.4528 | -0.0016 | -0.36% | 0.4536 | 0.4536 | 0.4528 | 0 |
Mar 19 2024 | 0.4545 | -0.0038 | -0.83% | 0.4572 | 0.4572 | 0.4545 | 0 |
Mar 18 2024 | 0.4583 | 0.0016 | 0.36% | 0.4562 | 0.4583 | 0.4562 | 0 |
Mar 17 2024 | 0.4567 | 0.00 | 0.00% | 0.4567 | 0.4567 | 0.4567 | 0 |
Mar 16 2024 | 0.4567 | 0.00 | 0.00% | 0.4567 | 0.4567 | 0.4567 | 0 |
Mar 15 2024 | 0.4567 | -0.0052 | -1.12% | 0.4604 | 0.4597 | 0.4567 | 0 |
Mar 14 2024 | 0.4618 | 0.0007 | 0.16% | 0.462 | 0.462 | 0.4618 | 0 |
Mar 13 2024 | 0.4611 | -0.0002 | -0.05% | 0.4607 | 0.4612 | 0.4607 | 0 |
Mar 12 2024 | 0.4613 | -0.0013 | -0.29% | 0.4627 | 0.4627 | 0.4613 | 0 |
Mar 11 2024 | 0.4626 | -0.0023 | -0.50% | 0.4653 | 0.4653 | 0.4626 | 0 |
Mar 10 2024 | 0.465 | 0.00 | 0.00% | 0.465 | 0.465 | 0.465 | 0 |
Mar 09 2024 | 0.465 | -0.0012 | -0.26% | 0.465 | 0.4662 | 0.465 | 0 |
Mar 08 2024 | 0.4662 | 0.003 | 0.66% | 0.4626 | 0.4662 | 0.4626 | 0 |
Mar 07 2024 | 0.4632 | 0.003 | 0.64% | 0.4613 | 0.4641 | 0.4613 | 0 |
Mar 06 2024 | 0.4602 | 0.0019 | 0.42% | 0.4584 | 0.4602 | 0.4584 | 0 |
Mar 05 2024 | 0.4583 | -0.0016 | -0.35% | 0.4596 | 0.4596 | 0.4583 | 0 |
Mar 04 2024 | 0.4599 | 0.0008 | 0.17% | 0.4585 | 0.4599 | 0.4585 | 0 |
Mar 03 2024 | 0.4591 | 0.00 | 0.00% | 0.4591 | 0.4591 | 0.4591 | 0 |
Mar 02 2024 | 0.4591 | 0.00 | 0.00% | 0.4591 | 0.4591 | 0.4591 | 0 |
Mar 01 2024 | 0.4591 | 0.0007 | 0.15% | 0.4598 | 0.4598 | 0.4591 | 0 |
Feb 29 2024 | 0.4584 | 0.0004 | 0.08% | 0.4589 | 0.4589 | 0.4584 | 0 |
Feb 28 2024 | 0.458 | -0.0068 | -1.47% | 0.4621 | 0.4621 | 0.458 | 0 |
Feb 27 2024 | 0.4648 | -0.0008 | -0.17% | 0.4643 | 0.4648 | 0.4643 | 0 |
Feb 26 2024 | 0.4656 | -0.0019 | -0.40% | 0.466 | 0.466 | 0.4656 | 0 |
Feb 25 2024 | 0.4675 | 0.00 | 0.00% | 0.4675 | 0.4675 | 0.4675 | 0 |
Feb 24 2024 | 0.4675 | -0.0004 | -0.08% | 0.4675 | 0.4679 | 0.4675 | 0 |
Feb 23 2024 | 0.4679 | -0.0009 | -0.19% | 0.4691 | 0.4691 | 0.4679 | 0 |
Feb 22 2024 | 0.4688 | 0.0021 | 0.46% | 0.4659 | 0.4688 | 0.4659 | 0 |
Feb 21 2024 | 0.4666 | 0.0007 | 0.16% | 0.4657 | 0.4666 | 0.4657 | 0 |
Feb 20 2024 | 0.4659 | 0.0026 | 0.56% | 0.4637 | 0.4659 | 0.4637 | 0 |