Register to chat with like-minded investors on our interactive forums.
PFXNZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 22.365 | 0.00 | 0.00% | 22.56 | 22.56 | 22.365 | 7 |
| Jun 20 2024 | 22.365 | 0.25 | 1.15% | 22.4847 | 22.4847 | 22.365 | 517 |
| Jun 18 2024 | 22.11 | 0.00 | 0.00% | 22.35 | 22.35 | 22.11 | 11 |
| Jun 17 2024 | 22.11 | -0.04 | -0.18% | 22.35 | 22.35 | 22.11 | 6 |
| Jun 14 2024 | 22.15 | 0.10 | 0.45% | 22.12 | 22.15 | 22.12 | 261 |
| Jun 13 2024 | 22.0501 | 0.00 | 0.00% | 22.0501 | 22.0501 | 22.0501 | 0 |
| Jun 12 2024 | 22.0501 | 0.00 | 0.00% | 22.0501 | 22.0501 | 22.0501 | 0 |
| Jun 11 2024 | 22.0501 | -0.20 | -0.90% | 22.30 | 22.30 | 22.0501 | 410 |
| Jun 10 2024 | 22.25 | 0.00 | 0.00% | 22.25 | 22.25 | 22.25 | 0 |
| Jun 07 2024 | 22.25 | 0.08 | 0.35% | 22.40 | 22.40 | 22.19 | 2,607 |
| Jun 06 2024 | 22.1732 | 0.00 | 0.00% | 22.56 | 22.56 | 22.1732 | 50 |
| Jun 05 2024 | 22.1732 | 0.00 | 0.00% | 22.1732 | 22.1732 | 22.1732 | 0 |
| Jun 04 2024 | 22.1732 | 0.00 | 0.00% | 22.1732 | 22.1732 | 22.1732 | 0 |
| Jun 03 2024 | 22.1732 | 0.00 | 0.00% | 22.1732 | 22.1732 | 22.1732 | 1 |
| May 31 2024 | 22.1732 | 0.00 | 0.00% | 22.1732 | 22.1732 | 22.1732 | 0 |
| May 30 2024 | 22.1732 | -0.07 | -0.30% | 22.18 | 22.18 | 22.1732 | 112 |
| May 29 2024 | 22.24 | -0.17 | -0.76% | 22.24 | 22.24 | 22.24 | 125 |
| May 28 2024 | 22.4101 | -0.03 | -0.12% | 22.5001 | 22.563 | 22.41 | 1,700 |
| May 24 2024 | 22.4362 | 0.33 | 1.48% | 22.39 | 22.50 | 22.39 | 1,635 |
| May 23 2024 | 22.11 | 0.00 | 0.00% | 22.11 | 22.11 | 22.11 | 0 |
| May 22 2024 | 22.11 | 0.00 | 0.00% | 22.11 | 22.11 | 22.11 | 0 |
| May 21 2024 | 22.11 | -0.28 | -1.25% | 22.11 | 22.11 | 22.11 | 118 |
| May 20 2024 | 22.39 | 0.37 | 1.68% | 22.15 | 22.39 | 22.15 | 4,345 |
| May 17 2024 | 22.02 | 0.00 | 0.00% | 22.25 | 22.25 | 22.02 | 20 |
| May 16 2024 | 22.02 | 0.00 | 0.00% | 22.02 | 22.02 | 22.02 | 10 |
| May 15 2024 | 22.02 | -0.26 | -1.17% | 22.10 | 22.10 | 22.02 | 3,074 |
| May 14 2024 | 22.2799 | -0.22 | -0.98% | 22.1956 | 22.50 | 22.1956 | 945 |
| May 13 2024 | 22.50 | 0.20 | 0.90% | 22.00 | 22.50 | 22.00 | 1,531 |
| May 10 2024 | 22.30 | 0.00 | 0.00% | 22.30 | 22.30 | 22.30 | 0 |
| May 09 2024 | 22.30 | 0.00 | 0.00% | 22.30 | 22.30 | 22.30 | 1 |
| May 08 2024 | 22.30 | 0.10 | 0.45% | 22.30 | 22.40 | 22.30 | 252 |
| May 07 2024 | 22.20 | 0.03 | 0.13% | 22.20 | 22.20 | 22.10 | 4,443 |
| May 06 2024 | 22.1702 | -0.08 | -0.36% | 22.03 | 22.2227 | 22.00 | 1,472 |
| May 03 2024 | 22.25 | 0.05 | 0.23% | 22.46 | 22.46 | 22.21 | 490 |
| May 02 2024 | 22.20 | 0.30 | 1.37% | 22.00 | 22.20 | 21.91 | 1,821 |
| May 01 2024 | 21.90 | -0.20 | -0.90% | 22.03 | 22.03 | 21.89 | 303 |
| Apr 30 2024 | 22.10 | 0.21 | 0.96% | 22.10 | 22.10 | 22.10 | 317 |
| Apr 29 2024 | 21.89 | -0.41 | -1.82% | 22.40 | 22.40 | 21.89 | 209 |
| Apr 26 2024 | 22.295 | 0.05 | 0.20% | 22.25 | 22.295 | 22.0001 | 2,302 |
| Apr 25 2024 | 22.25 | -0.23 | -1.02% | 22.45 | 22.58 | 22.20 | 842 |
| Apr 24 2024 | 22.48 | 0.18 | 0.81% | 22.45 | 22.48 | 21.9815 | 4,421 |
| Apr 23 2024 | 22.30 | -0.11 | -0.49% | 22.30 | 22.31 | 22.30 | 2,219 |
| Apr 22 2024 | 22.4088 | 0.00 | 0.00% | 22.4088 | 22.4088 | 22.4088 | 0 |
| Apr 19 2024 | 22.4088 | 0.00 | 0.00% | 22.4088 | 22.4088 | 22.4088 | 0 |
| Apr 18 2024 | 22.4088 | -0.04 | -0.16% | 22.4088 | 22.4088 | 22.4088 | 320 |
| Apr 17 2024 | 22.445 | 0.00 | 0.00% | 22.445 | 22.445 | 22.445 | 0 |
| Apr 16 2024 | 22.445 | 0.05 | 0.20% | 22.30 | 22.445 | 22.30 | 337 |
| Apr 15 2024 | 22.40 | 0.00 | 0.00% | 22.30 | 22.40 | 22.30 | 89 |
| Apr 12 2024 | 22.40 | -0.20 | -0.88% | 22.40 | 22.57 | 22.40 | 1,415 |
| Apr 11 2024 | 22.60 | -0.14 | -0.62% | 22.60 | 22.60 | 22.541 | 2,007 |
| Apr 10 2024 | 22.74 | 0.00 | 0.00% | 22.76 | 22.76 | 22.74 | 1 |
| Apr 09 2024 | 22.74 | 0.00 | 0.00% | 22.76 | 22.76 | 22.74 | 9 |
| Apr 08 2024 | 22.74 | 0.15 | 0.66% | 22.50 | 22.7599 | 22.455 | 1,066 |
| Apr 05 2024 | 22.5902 | 0.00 | 0.00% | 22.5902 | 22.5902 | 22.5902 | 0 |
| Apr 04 2024 | 22.5902 | 0.00 | 0.00% | 22.5902 | 22.5902 | 22.5902 | 0 |
| Apr 03 2024 | 22.5902 | 0.00 | 0.00% | 22.5902 | 22.5902 | 22.5902 | 0 |
| Apr 02 2024 | 22.5902 | 0.00 | 0.00% | 22.60 | 22.60 | 22.5902 | 104 |
| Apr 01 2024 | 22.5902 | 0.00 | 0.00% | 22.60 | 22.60 | 22.5902 | 96 |
| Mar 28 2024 | 22.5902 | 0.09 | 0.41% | 22.5902 | 22.5902 | 22.5902 | 100 |
| Mar 27 2024 | 22.497 | 0.00 | 0.00% | 22.497 | 22.497 | 22.497 | 0 |
| Mar 26 2024 | 22.497 | 0.00 | 0.00% | 22.497 | 22.497 | 22.497 | 0 |
| Mar 25 2024 | 22.497 | 0.00 | 0.00% | 22.65 | 22.65 | 22.497 | 144 |
