UK Markets open in 6 hrs 19 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,264.44 -924.39 (-3.82%)
Move Logistics Group Limited (MOV.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 05:00PM NZST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2022 | 1.1600 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 52,339 |
| 20 May 2022 | 1.1600 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 46,939 |
| 19 May 2022 | 1.1600 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 65,374 |
| 18 May 2022 | 1.1500 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 56,513 |
| 17 May 2022 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 4,719 |
| 16 May 2022 | 1.1600 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 52,534 |
| 13 May 2022 | 1.1600 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 72,707 |
| 12 May 2022 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 179,070 |
| 11 May 2022 | 1.1500 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 126,445 |
| 10 May 2022 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 23,173 |
| 09 May 2022 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 73,580 |
| 06 May 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 05 May 2022 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 9,413 |
| 04 May 2022 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 1,838 |
| 03 May 2022 | 1.3600 | 1.3600 | 1.2900 | 1.3000 | 1.3000 | 332,029 |
| 02 May 2022 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 2,136 |
| 29 Apr 2022 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 27,340 |
| 28 Apr 2022 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 4,953 |
| 27 Apr 2022 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 23,078 |
| 26 Apr 2022 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.4100 | 8,942 |
| 22 Apr 2022 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | 1.4300 | 9,392 |
| 21 Apr 2022 | 1.4200 | 1.4300 | 1.4000 | 1.4200 | 1.4200 | 56,446 |
| 20 Apr 2022 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 67,740 |
| 19 Apr 2022 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 90,481 |
| 14 Apr 2022 | 1.4300 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 31,416 |
| 13 Apr 2022 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | 1.4500 | 2,773 |
| 12 Apr 2022 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 4,793 |
| 11 Apr 2022 | 1.4900 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 78,295 |
| 08 Apr 2022 | 1.4300 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 35,272 |
| 07 Apr 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 51,829 |
| 06 Apr 2022 | 1.3600 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 198,204 |
| 05 Apr 2022 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 2,029,424 |
| 04 Apr 2022 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 27,695 |
| 01 Apr 2022 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 51,690 |
| 31 Mar 2022 | 1.1800 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 89,228 |
| 30 Mar 2022 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 51,699 |
| 29 Mar 2022 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 18,263 |
| 28 Mar 2022 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 106,912 |
| 25 Mar 2022 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 59,895 |
| 24 Mar 2022 | 1.1200 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 81,213 |
| 23 Mar 2022 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 16,365 |
| 22 Mar 2022 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 38,915 |
| 21 Mar 2022 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 85,663 |
| 18 Mar 2022 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 101,244 |
| 17 Mar 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 37,352 |
| 16 Mar 2022 | 1.1100 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 311,662 |
| 15 Mar 2022 | 1.1500 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 112,235 |
| 14 Mar 2022 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 91,670 |
| 11 Mar 2022 | 1.2000 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 73,718 |
| 10 Mar 2022 | 1.2200 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 75,311 |
| 09 Mar 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 353,703 |
| 08 Mar 2022 | 1.3000 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 398,672 |
| 07 Mar 2022 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 100,544 |
| 04 Mar 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 9,244 |
| 03 Mar 2022 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 31,231 |
| 02 Mar 2022 | 1.3900 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 59,295 |
| 01 Mar 2022 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 27,916 |
| 28 Feb 2022 | 1.3700 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 34,232 |
| 25 Feb 2022 | 1.3500 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | 59,110 |
| 24 Feb 2022 | 1.4100 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 119,511 |
| 23 Feb 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 672,929 |
| 22 Feb 2022 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 234,143 |
| 21 Feb 2022 | 1.4700 | 1.4800 | 1.4400 | 1.4800 | 1.4800 | 35,635 |
| 18 Feb 2022 | 1.4500 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 207,508 |
| 17 Feb 2022 | 1.4400 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 212,190 |
| 16 Feb 2022 | 1.5000 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 61,504 |
| 15 Feb 2022 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 21,114 |
| 14 Feb 2022 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 77,310 |
| 11 Feb 2022 | 1.5900 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 144,479 |
| 10 Feb 2022 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 168,023 |
| 09 Feb 2022 | 1.5600 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 84,283 |
| 08 Feb 2022 | 1.5500 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 49,352 |
| 04 Feb 2022 | 1.6500 | 1.6500 | 1.5400 | 1.5500 | 1.5500 | 80,012 |
| 03 Feb 2022 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 21,609 |
| 02 Feb 2022 | 1.6200 | 1.6400 | 1.6200 | 1.6200 | 1.6200 | 129,097 |
| 01 Feb 2022 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 88,741 |
| 31 Jan 2022 | 1.5000 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 42,072 |
| 28 Jan 2022 | 1.4900 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 148,381 |
| 27 Jan 2022 | 1.5500 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 158,459 |
| 26 Jan 2022 | 1.5800 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 10,503 |
| 25 Jan 2022 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 57,332 |
| 24 Jan 2022 | 1.6500 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 87,432 |
| 21 Jan 2022 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 114,804 |
| 20 Jan 2022 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 179,159 |
| 19 Jan 2022 | 1.6200 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | 105,288 |
| 18 Jan 2022 | 1.6300 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | 41,009 |
| 17 Jan 2022 | 1.6900 | 1.6900 | 1.6300 | 1.6400 | 1.6400 | 54,407 |
| 14 Jan 2022 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 16,975 |
| 13 Jan 2022 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 23,362 |
| 12 Jan 2022 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 37,828 |
| 11 Jan 2022 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 111,500 |
| 10 Jan 2022 | 1.7200 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 104,326 |
| 07 Jan 2022 | 1.6900 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 58,765 |
| 06 Jan 2022 | 1.7000 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 177,903 |
| 05 Jan 2022 | 1.6500 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 148,939 |
| 31 Dec 2021 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 12,800 |
| 30 Dec 2021 | 1.6400 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 97,838 |
| 29 Dec 2021 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 46,099 |
| 24 Dec 2021 | 1.6400 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 44,029 |
| 23 Dec 2021 | 1.6400 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 117,812 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
