Register to chat with like-minded investors on our interactive forums.
XDRNZD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 2.16314 | -0.01 | -0.32% | 2.16885 | 2.16802 | 2.16314 | 0 |
| May 21 2024 | 2.17006 | 0.00 | 0.22% | 2.16564 | 2.17006 | 2.16564 | 0 |
| May 20 2024 | 2.16529 | 0.00 | 0.05% | 2.16244 | 2.16529 | 2.16244 | 0 |
| May 19 2024 | 2.16427 | 0.00 | -0.02% | 2.16427 | 2.16427 | 2.16427 | 0 |
| May 18 2024 | 2.16466 | 0.00 | 0.00% | 2.16466 | 2.16466 | 2.16466 | 0 |
| May 17 2024 | 2.16466 | 0.00 | 0.14% | 2.157 | 2.16466 | 2.157 | 0 |
| May 16 2024 | 2.1616 | -0.02 | -0.80% | 2.1656 | 2.1656 | 2.1616 | 0 |
| May 15 2024 | 2.17899 | -0.02 | -0.70% | 2.18955 | 2.18955 | 2.17899 | 0 |
| May 14 2024 | 2.19435 | 0.00 | -0.09% | 2.19554 | 2.19656 | 2.19435 | 0 |
| May 13 2024 | 2.19632 | 0.00 | 0.21% | 2.19229 | 2.19632 | 2.19491 | 0 |
| May 12 2024 | 2.19175 | 0.00 | -0.09% | 2.19175 | 2.19371 | 2.19175 | 0 |
| May 11 2024 | 2.19371 | 0.00 | -0.02% | 2.19371 | 2.19409 | 2.19371 | 0 |
| May 10 2024 | 2.19409 | -0.01 | -0.37% | 2.2006 | 2.2006 | 2.19409 | 0 |
| May 09 2024 | 2.20227 | 0.00 | -0.16% | 2.20314 | 2.20314 | 2.20227 | 0 |
| May 08 2024 | 2.20572 | 0.01 | 0.28% | 2.20104 | 2.20572 | 2.20104 | 0 |
| May 07 2024 | 2.19959 | 0.00 | 0.18% | 2.1956 | 2.19959 | 2.1956 | 0 |
| May 06 2024 | 2.19556 | 0.00 | -0.04% | 2.19901 | 2.19971 | 2.19556 | 0 |
| May 05 2024 | 2.19647 | 0.00 | -0.01% | 2.19647 | 2.19671 | 2.19647 | 0 |
| May 04 2024 | 2.19671 | -0.01 | -0.24% | 2.19671 | 2.19671 | 2.19671 | 0 |
| May 03 2024 | 2.20191 | -0.02 | -0.97% | 2.21308 | 2.21308 | 2.20191 | 0 |
| May 02 2024 | 2.22355 | -0.01 | -0.61% | 2.23402 | 2.23402 | 2.22355 | 0 |
| May 01 2024 | 2.23718 | 0.02 | 0.98% | 2.22595 | 2.23718 | 2.22446 | 0 |
| Apr 30 2024 | 2.21546 | 0.01 | 0.42% | 2.20727 | 2.21546 | 2.20727 | 0 |
| Apr 29 2024 | 2.2063 | 0.00 | -0.05% | 2.20578 | 2.2063 | 2.20253 | 0 |
| Apr 28 2024 | 2.20745 | 0.00 | 0.00% | 2.20745 | 2.20745 | 2.20745 | 0 |
| Apr 27 2024 | 2.20745 | 0.00 | 0.00% | 2.20745 | 2.20745 | 2.20745 | 0 |
| Apr 26 2024 | 2.20745 | -0.01 | -0.41% | 2.20986 | 2.21652 | 2.20745 | 0 |
| Apr 25 2024 | 2.21652 | 0.00 | 0.01% | 2.21652 | 2.21652 | 2.21652 | 0 |
| Apr 24 2024 | 2.21638 | -0.01 | -0.42% | 2.22349 | 2.22349 | 2.21638 | 0 |
| Apr 23 2024 | 2.22575 | 0.00 | 0.01% | 2.22174 | 2.22575 | 2.22174 | 0 |
| Apr 22 2024 | 2.22549 | -0.01 | -0.55% | 2.2312 | 2.2312 | 2.22549 | 0 |
| Apr 21 2024 | 2.23787 | 0.00 | 0.00% | 2.23787 | 2.23787 | 2.23787 | 0 |
| Apr 20 2024 | 2.23787 | 0.00 | 0.00% | 2.23787 | 2.23787 | 2.23787 | 0 |
| Apr 19 2024 | 2.23787 | 0.02 | 0.83% | 2.22484 | 2.23787 | 2.22484 | 0 |
| Apr 18 2024 | 2.21947 | -0.01 | -0.55% | 2.23176 | 2.23176 | 2.21947 | 0 |
| Apr 17 2024 | 2.23171 | -0.01 | -0.26% | 2.23038 | 2.23171 | 2.2272 | 0 |
| Apr 16 2024 | 2.23758 | 0.02 | 1.01% | 2.22533 | 2.23758 | 2.22533 | 0 |
| Apr 15 2024 | 2.21511 | -0.01 | -0.51% | 2.23369 | 2.23276 | 2.21511 | 0 |
| Apr 14 2024 | 2.22654 | 0.00 | 0.00% | 2.22654 | 2.22654 | 2.22654 | 0 |
| Apr 13 2024 | 2.22654 | 0.00 | 0.00% | 2.22654 | 2.22654 | 2.22654 | 0 |
| Apr 12 2024 | 2.22654 | 0.01 | 0.58% | 2.20759 | 2.22654 | 2.20759 | 0 |
| Apr 11 2024 | 2.21379 | 0.03 | 1.45% | 2.19418 | 2.21379 | 2.19418 | 0 |
| Apr 10 2024 | 2.18221 | -0.01 | -0.36% | 2.18504 | 2.18504 | 2.18221 | 0 |
| Apr 09 2024 | 2.19012 | -0.01 | -0.61% | 2.20026 | 2.20026 | 2.19012 | 0 |
| Apr 08 2024 | 2.20356 | 0.00 | -0.03% | 2.20345 | 2.20356 | 2.19971 | 0 |
| Apr 07 2024 | 2.2042 | 0.00 | 0.00% | 2.2042 | 2.2042 | 2.2042 | 0 |
| Apr 06 2024 | 2.2042 | 0.00 | 0.00% | 2.2042 | 2.2042 | 2.2042 | 0 |
| Apr 05 2024 | 2.2042 | 0.01 | 0.55% | 2.1923 | 2.2042 | 2.1923 | 0 |
| Apr 04 2024 | 2.19225 | -0.03 | -1.21% | 2.21197 | 2.21197 | 2.19225 | 0 |
| Apr 03 2024 | 2.2191 | 0.00 | -0.18% | 2.22673 | 2.22673 | 2.2191 | 0 |
| Apr 02 2024 | 2.22312 | 0.01 | 0.54% | 2.22326 | 2.22326 | 2.21111 | 0 |
| Apr 01 2024 | 2.21111 | -0.01 | -0.47% | 2.21111 | 2.21111 | 2.21111 | 0 |
| Mar 31 2024 | 2.22165 | 0.01 | 0.24% | 2.22165 | 2.22165 | 2.22165 | 0 |
| Mar 30 2024 | 2.21643 | 0.00 | 0.03% | 2.22165 | 2.22165 | 2.21584 | 0 |
| Mar 29 2024 | 2.21584 | 0.00 | -0.19% | 2.21456 | 2.21625 | 2.21342 | 0 |
| Mar 28 2024 | 2.21997 | 0.01 | 0.58% | 2.20989 | 2.21997 | 2.20989 | 0 |
| Mar 27 2024 | 2.20724 | 0.01 | 0.36% | 2.20236 | 2.20724 | 2.20234 | 0 |
| Mar 26 2024 | 2.19938 | 0.00 | -0.22% | 2.20633 | 2.20633 | 2.19851 | 0 |
| Mar 25 2024 | 2.20432 | -0.02 | -1.10% | 2.21599 | 2.21615 | 2.20432 | 0 |
| Mar 24 2024 | 2.22891 | 0.01 | 0.60% | 2.22891 | 2.22891 | 2.22891 | 0 |
| Mar 23 2024 | 2.2156 | 0.00 | 0.00% | 2.2156 | 2.2156 | 2.2156 | 0 |
| Mar 22 2024 | 2.2156 | 0.03 | 1.16% | 2.19677 | 2.2156 | 2.19677 | 0 |
| Mar 21 2024 | 2.19024 | -0.02 | -0.82% | 2.2049 | 2.20276 | 2.19024 | 0 |
| Mar 20 2024 | 2.20826 | 0.01 | 0.36% | 2.20458 | 2.20826 | 2.20458 | 0 |
| Mar 19 2024 | 2.20036 | 0.02 | 0.84% | 2.18726 | 2.20036 | 2.18726 | 0 |
| Mar 18 2024 | 2.18203 | -0.01 | -0.36% | 2.19209 | 2.19209 | 2.18203 | 0 |
| Mar 17 2024 | 2.18984 | 0.00 | 0.00% | 2.18984 | 2.18984 | 2.18984 | 0 |
| Mar 16 2024 | 2.18984 | 0.00 | 0.00% | 2.18984 | 2.18984 | 2.18984 | 0 |
| Mar 15 2024 | 2.18984 | 0.02 | 1.13% | 2.17193 | 2.18984 | 2.17545 | 0 |
| Mar 14 2024 | 2.16531 | 0.00 | -0.16% | 2.1647 | 2.16531 | 2.1647 | 0 |
| Mar 13 2024 | 2.16869 | 0.00 | 0.05% | 2.17054 | 2.17054 | 2.16844 | 0 |
| Mar 12 2024 | 2.16771 | 0.01 | 0.29% | 2.16135 | 2.16771 | 2.16107 | 0 |
| Mar 11 2024 | 2.16146 | 0.01 | 0.51% | 2.14918 | 2.16146 | 2.14918 | 0 |
| Mar 10 2024 | 2.15057 | 0.00 | 0.00% | 2.15057 | 2.15057 | 2.15057 | 0 |
| Mar 09 2024 | 2.15057 | 0.01 | 0.26% | 2.15057 | 2.15057 | 2.14492 | 0 |
| Mar 08 2024 | 2.14492 | -0.01 | -0.65% | 2.16176 | 2.16176 | 2.14492 | 0 |
| Mar 07 2024 | 2.15904 | -0.01 | -0.64% | 2.16773 | 2.16773 | 2.1548 | 0 |
| Mar 06 2024 | 2.17289 | -0.01 | -0.42% | 2.18146 | 2.18146 | 2.17289 | 0 |
| Mar 05 2024 | 2.18211 | 0.01 | 0.35% | 2.17594 | 2.18211 | 2.17594 | 0 |
| Mar 04 2024 | 2.17453 | 0.00 | -0.17% | 2.18097 | 2.18097 | 2.17453 | 0 |
| Mar 03 2024 | 2.17824 | 0.00 | 0.00% | 2.17824 | 2.17824 | 2.17824 | 0 |
| Mar 02 2024 | 2.17824 | 0.00 | 0.00% | 2.17824 | 2.17824 | 2.17824 | 0 |
| Mar 01 2024 | 2.17824 | 0.00 | -0.15% | 2.17474 | 2.17824 | 2.17474 | 0 |
| Feb 29 2024 | 2.1816 | 0.00 | -0.08% | 2.17932 | 2.1816 | 2.17932 | 0 |
| Feb 28 2024 | 2.18345 | 0.03 | 1.49% | 2.16386 | 2.18345 | 2.16386 | 0 |
| Feb 27 2024 | 2.15133 | 0.00 | 0.17% | 2.15378 | 2.15378 | 2.15133 | 0 |
| Feb 26 2024 | 2.14768 | 0.01 | 0.40% | 2.1458 | 2.14768 | 2.1458 | 0 |
| Feb 25 2024 | 2.13912 | 0.00 | 0.00% | 2.13912 | 2.13912 | 2.13912 | 0 |
| Feb 24 2024 | 2.13912 | 0.00 | 0.08% | 2.13912 | 2.13912 | 2.13737 | 0 |
| Feb 23 2024 | 2.13737 | 0.00 | 0.19% | 2.13157 | 2.13737 | 2.13157 | 0 |
