tiprankstipranks
New Zealand Oil & Gas Limited (AU:ECH)
ASX:ECH
Australian Market
ECH
New Zealand Oil & Gas Limited
RESEARCH TOOLSreports

New Zealand Oil & Gas Limited (ECH) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 02, 2026
0.41
0.41
0.40
0.40
0.40
0.00%
15,304
0.66
Apr 01, 2026
0.44
0.44
0.39
0.40
0.40
-5.88%
54,532
2.44
Mar 31, 2026
0.43
0.43
0.42
0.43
0.43
0.00%
25,516
1.16
Mar 30, 2026
0.40
0.43
0.40
0.43
0.43
+8.97%
81,958
3.97
Mar 27, 2026
0.39
0.40
0.39
0.39
0.39
0.00%
4,460
0.20
Mar 26, 2026
0.41
0.41
0.39
0.39
0.39
-3.70%
53,607
2.54
Mar 25, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
4,219
0.20
Mar 24, 2026
0.42
0.42
0.41
0.41
0.41
-2.41%
12,148
0.58
Mar 23, 2026
0.44
0.44
0.42
0.42
0.42
-3.49%
82,723
4.12
Mar 20, 2026
0.43
0.44
0.42
0.43
0.43
+3.61%
103,865
5.29
Mar 19, 2026
0.40
0.42
0.37
0.42
0.42
+7.79%
34,203
1.72
Mar 18, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
48,465
2.38
Mar 17, 2026
0.39
0.39
0.39
0.39
0.39
+4.05%
40,613
2.02
Mar 16, 2026
0.38
0.38
0.37
0.37
0.37
0.00%
7,520
0.35
Mar 13, 2026
0.37
0.38
0.37
0.37
0.37
+1.37%
13,094
0.60
Mar 12, 2026
0.37
0.37
0.36
0.37
0.37
0.00%
20,243
0.93
Mar 11, 2026
0.37
0.37
0.37
0.37
0.37
+1.11%
17,112
0.80
Mar 10, 2026
0.37
0.37
0.37
0.37
0.36
-2.43%
44,127
2.12
Mar 09, 2026
0.37
0.38
0.37
0.38
0.37
+1.37%
57,063
2.86
Mar 06, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
23,330
1.19
Mar 05, 2026
0.37
0.37
0.37
0.37
0.37
-1.35%
38,610
2.03
Mar 04, 2026
0.37
0.38
0.37
0.38
0.37
+1.37%
12,825
0.68
Mar 03, 2026
0.37
0.40
0.37
0.37
0.37
0.00%
58,198
3.24
Mar 02, 2026
0.36
0.37
0.36
0.37
0.37
+5.49%
13,089
0.74
Feb 27, 2026
0.37
0.37
0.35
0.35
0.35
-4.16%
28,696
1.65
Feb 26, 2026
0.36
0.37
0.36
0.37
0.36
+1.40%
6,467
0.37
Feb 25, 2026
0.35
0.36
0.35
0.36
0.36
-1.39%
39,432
2.36
Feb 24, 2026
0.35
0.37
0.35
0.37
0.36
+5.87%
23,620
1.44
Feb 23, 2026
0.34
0.35
0.34
0.35
0.34
+3.02%
1,266
0.08
Feb 20, 2026
0.34
0.35
0.34
0.34
0.33
0.00%
28,103
1.75
Feb 19, 2026
0.34
0.35
0.34
0.34
0.33
0.00%
0
0.00
Feb 18, 2026
0.34
0.34
0.34
0.34
0.33
0.00%
7,714
0.48
Feb 17, 2026
0.34
0.34
0.34
0.34
0.33
0.00%
2,243
0.14
Feb 16, 2026
0.34
0.34
0.34
0.34
0.33
+1.53%
21,943
1.36
Feb 13, 2026
0.33
0.33
0.33
0.33
0.33
+1.56%
702
0.04
Feb 12, 2026
0.33
0.33
0.33
0.33
0.32
0.00%
4,636
0.29
Feb 11, 2026
0.34
0.35
0.33
0.33
0.32
-4.46%
245,330
20.14
Feb 10, 2026
0.37
0.37
0.34
0.34
0.34
-6.93%
57,804
5.13
Feb 09, 2026
0.36
0.37
0.36
0.37
0.36
+4.34%
12,928
1.17
Feb 06, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
152
0.01
Feb 05, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
155
0.01
Feb 04, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
4,807
0.43
Feb 03, 2026
0.36
0.38
0.35
0.35
0.35
-1.42%
13,808
1.27
Feb 02, 2026
0.36
0.36
0.36
0.36
0.35
0.00%
562
0.05
Jan 30, 2026
0.35
0.36
0.35
0.36
0.35
+2.93%
12,152
1.09
Jan 29, 2026
0.35
0.35
0.35
0.35
0.34
0.00%
6,640
0.59
Jan 28, 2026
0.35
0.35
0.35
0.35
0.34
0.00%
39,862
3.78
Jan 27, 2026
0.35
0.35
0.35
0.35
0.34
0.00%
232
0.02
Jan 26, 2026
0.35
0.35
0.35
0.35
0.34
0.00%
0
0.00
Jan 23, 2026
0.35
0.35
0.35
0.35
0.34
+1.49%
87
<0.01
Rows:
50