UK Markets open in 6 hrs 19 mins

Move Logistics Group Limited (MOV.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.1500-0.0100 (-0.86%)
As of 05:00PM NZST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
23 May 20221.16001.18001.13001.16001.160052,339
20 May 20221.16001.16001.13001.15001.150046,939
19 May 20221.16001.17001.14001.16001.160065,374
18 May 20221.15001.20001.15001.15001.150056,513
17 May 20221.16001.16001.14001.14001.14004,719
16 May 20221.16001.16001.14001.16001.160052,534
13 May 20221.16001.17001.13001.16001.160072,707
12 May 20221.17001.17001.15001.17001.1700179,070
11 May 20221.15001.18001.14001.17001.1700126,445
10 May 20221.20001.20001.15001.15001.150023,173
09 May 20221.23001.23001.20001.20001.200073,580
06 May 20221.28001.28001.28001.28001.2800-
05 May 20221.28001.30001.28001.28001.28009,413
04 May 20221.32001.32001.30001.30001.30001,838
03 May 20221.36001.36001.29001.30001.3000332,029
02 May 20221.43001.43001.41001.41001.41002,136
29 Apr 20221.38001.43001.38001.43001.430027,340
28 Apr 20221.39001.40001.39001.39001.39004,953
27 Apr 20221.40001.40001.35001.37001.370023,078
26 Apr 20221.42001.42001.40001.41001.41008,942
22 Apr 20221.40001.43001.40001.43001.43009,392
21 Apr 20221.42001.43001.40001.42001.420056,446
20 Apr 20221.40001.40001.38001.40001.400067,740
19 Apr 20221.40001.42001.40001.40001.400090,481
14 Apr 20221.43001.44001.40001.40001.400031,416
13 Apr 20221.49001.49001.45001.45001.45002,773
12 Apr 20221.48001.49001.47001.49001.49004,793
11 Apr 20221.49001.52001.49001.49001.490078,295
08 Apr 20221.43001.48001.42001.48001.480035,272
07 Apr 20221.45001.45001.45001.45001.450051,829
06 Apr 20221.36001.45001.36001.45001.4500198,204
05 Apr 20221.25001.30001.25001.30001.30002,029,424
04 Apr 20221.20001.24001.20001.23001.230027,695
01 Apr 20221.19001.19001.17001.19001.190051,690
31 Mar 20221.18001.19001.16001.19001.190089,228
30 Mar 20221.12001.16001.12001.16001.160051,699
29 Mar 20221.15001.15001.13001.13001.130018,263
28 Mar 20221.13001.15001.13001.14001.1400106,912
25 Mar 20221.13001.13001.12001.13001.130059,895
24 Mar 20221.12001.13001.11001.13001.130081,213
23 Mar 20221.15001.15001.12001.12001.120016,365
22 Mar 20221.14001.15001.13001.15001.150038,915
21 Mar 20221.15001.15001.13001.14001.140085,663
18 Mar 20221.15001.16001.14001.15001.1500101,244
17 Mar 20221.16001.16001.15001.16001.160037,352
16 Mar 20221.11001.17001.10001.16001.1600311,662
15 Mar 20221.15001.16001.10001.10001.1000112,235
14 Mar 20221.15001.16001.15001.16001.160091,670
11 Mar 20221.20001.22001.19001.19001.190073,718
10 Mar 20221.22001.24001.21001.21001.210075,311
09 Mar 20221.21001.22001.20001.20001.2000353,703
08 Mar 20221.30001.30001.21001.21001.2100398,672
07 Mar 20221.37001.37001.34001.34001.3400100,544
04 Mar 20221.38001.38001.38001.38001.38009,244
03 Mar 20221.38001.38001.36001.37001.370031,231
02 Mar 20221.39001.40001.37001.37001.370059,295
01 Mar 20221.39001.39001.37001.37001.370027,916
28 Feb 20221.37001.39001.35001.39001.390034,232
25 Feb 20221.35001.39001.34001.35001.350059,110
24 Feb 20221.41001.41001.35001.37001.3700119,511
23 Feb 20221.40001.41001.40001.41001.4100672,929
22 Feb 20221.48001.48001.40001.40001.4000234,143
21 Feb 20221.47001.48001.44001.48001.480035,635
18 Feb 20221.45001.47001.44001.47001.4700207,508
17 Feb 20221.44001.48001.44001.45001.4500212,190
16 Feb 20221.50001.50001.44001.44001.440061,504
15 Feb 20221.54001.54001.50001.50001.500021,114
14 Feb 20221.55001.55001.52001.52001.520077,310
11 Feb 20221.59001.60001.57001.57001.5700144,479
10 Feb 20221.60001.60001.59001.60001.6000168,023
09 Feb 20221.56001.62001.56001.59001.590084,283
08 Feb 20221.55001.58001.55001.57001.570049,352
04 Feb 20221.65001.65001.54001.55001.550080,012
03 Feb 20221.62001.65001.62001.65001.650021,609
02 Feb 20221.62001.64001.62001.62001.6200129,097
01 Feb 20221.55001.60001.55001.60001.600088,741
31 Jan 20221.50001.55001.50001.54001.540042,072
28 Jan 20221.49001.52001.48001.52001.5200148,381
27 Jan 20221.55001.55001.49001.49001.4900158,459
26 Jan 20221.58001.59001.55001.55001.550010,503
25 Jan 20221.60001.60001.58001.59001.590057,332
24 Jan 20221.65001.66001.60001.60001.600087,432
21 Jan 20221.63001.65001.63001.65001.6500114,804
20 Jan 20221.60001.60001.59001.60001.6000179,159
19 Jan 20221.62001.68001.60001.60001.6000105,288
18 Jan 20221.63001.65001.61001.61001.610041,009
17 Jan 20221.69001.69001.63001.64001.640054,407
14 Jan 20221.70001.70001.65001.65001.650016,975
13 Jan 20221.68001.70001.68001.70001.700023,362
12 Jan 20221.70001.70001.66001.66001.660037,828
11 Jan 20221.67001.70001.67001.70001.7000111,500
10 Jan 20221.72001.72001.66001.66001.6600104,326
07 Jan 20221.69001.70001.69001.69001.690058,765
06 Jan 20221.70001.72001.68001.69001.6900177,903
05 Jan 20221.65001.73001.65001.70001.7000148,939
31 Dec 20211.66001.66001.64001.64001.640012,800
30 Dec 20211.64001.66001.63001.65001.650097,838
29 Dec 20211.65001.65001.63001.63001.630046,099
24 Dec 20211.64001.69001.64001.65001.650044,029
23 Dec 20211.64001.66001.63001.65001.6500117,812
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...