Skip to content
NZSE stocks: 280Advancing: 89Declining: 95Currency: NZD
Open Tradzy

Comvita Limited (CVT) Price History

Daily open, high, low, close and volume for Comvita Limited (CVT) from 2025-10-09 to 2026-10-09, newest first.

‹ CVT price and chart
DateOpenHighLowCloseVolume
2026-10-09NZD 0.7500NZD 0.7550NZD 0.7500NZD 0.750021,262
2026-10-08NZD 0.7500NZD 0.7600NZD 0.7500NZD 0.7600183
2026-10-07NZD 0.7500NZD 0.7550NZD 0.7500NZD 0.75006,074
2026-10-06NZD 0.7550NZD 0.7600NZD 0.7500NZD 0.75001,584
2026-10-05NZD 0.7700NZD 0.7750NZD 0.7500NZD 0.75006,185
2026-10-02NZD 0.7850NZD 0.7850NZD 0.7700NZD 0.77005,661
2026-10-01NZD 0.7800NZD 0.7900NZD 0.7750NZD 0.790010,575
2026-09-30NZD 0.7950NZD 0.7950NZD 0.7900NZD 0.7900267
2026-09-29NZD 0.8000NZD 0.8100NZD 0.7950NZD 0.800037,636
2026-09-28NZD 0.7600NZD 0.8000NZD 0.7500NZD 0.800043,097
2026-09-25NZD 0.7650NZD 0.8000NZD 0.7650NZD 0.76508,906
2026-09-24NZD 0.7500NZD 0.7850NZD 0.7500NZD 0.78502,273
2026-09-23NZD 0.7600NZD 0.7600NZD 0.7450NZD 0.750023,455
2026-09-22NZD 0.7750NZD 0.7850NZD 0.7650NZD 0.78005,495
2026-09-21NZD 0.7850NZD 0.7850NZD 0.7700NZD 0.770055,969
2026-09-18NZD 0.8000NZD 0.8000NZD 0.7650NZD 0.770035,176
2026-09-17NZD 0.8000NZD 0.8000NZD 0.8000NZD 0.8000793
2026-09-16NZD 0.7900NZD 0.8000NZD 0.7900NZD 0.800010,358
2026-09-15NZD 0.7950NZD 0.8100NZD 0.7900NZD 0.80501,917
2026-09-14NZD 0.8050NZD 0.8150NZD 0.7900NZD 0.790020,413
2026-09-11NZD 0.8200NZD 0.8250NZD 0.8050NZD 0.805069,978
2026-09-10NZD 0.8100NZD 0.8250NZD 0.8100NZD 0.815021,540
2026-09-09NZD 0.8100NZD 0.8100NZD 0.7950NZD 0.795028,404
2026-09-08NZD 0.8000NZD 0.8000NZD 0.8000NZD 0.800012,015
2026-09-07NZD 0.8000NZD 0.8150NZD 0.7900NZD 0.79505,128
2026-09-04NZD 0.8400NZD 0.8400NZD 0.8150NZD 0.830011,054
2026-09-03NZD 0.7950NZD 0.8300NZD 0.7950NZD 0.830021,703
2026-09-02NZD 0.7950NZD 0.8000NZD 0.7900NZD 0.79003,714
2026-09-01NZD 0.8300NZD 0.8350NZD 0.7900NZD 0.790050,306
2026-08-31NZD 0.8200NZD 0.8300NZD 0.8200NZD 0.83009,227
2026-08-28NZD 0.7750NZD 0.8200NZD 0.7700NZD 0.8200150,596
2026-08-27NZD 0.7950NZD 0.7950NZD 0.7850NZD 0.790041,447
2026-08-26NZD 0.7700NZD 0.7850NZD 0.7700NZD 0.78501,863
2026-08-25NZD 0.8000NZD 0.8050NZD 0.7600NZD 0.765025,024
2026-08-24NZD 0.8100NZD 0.8100NZD 0.7950NZD 0.800066,116
2026-08-21NZD 0.7900NZD 0.8100NZD 0.7850NZD 0.810099,916
2026-08-20NZD 0.7900NZD 0.7900NZD 0.7850NZD 0.78509,748
2026-08-19NZD 0.7750NZD 0.7900NZD 0.7700NZD 0.790023,227
2026-08-18NZD 0.7800NZD 0.7900NZD 0.7700NZD 0.770071,790
2026-08-17NZD 0.7550NZD 0.7800NZD 0.7550NZD 0.78006,778
2026-08-14NZD 0.7550NZD 0.7700NZD 0.7500NZD 0.7500102,366
2026-08-13NZD 0.7600NZD 0.7700NZD 0.7500NZD 0.770013,404
2026-08-12NZD 0.7600NZD 0.7600NZD 0.7500NZD 0.750013,327
2026-08-11NZD 0.7500NZD 0.7500NZD 0.7450NZD 0.750036,444
2026-08-10NZD 0.7650NZD 0.7700NZD 0.7550NZD 0.755055,467
2026-08-07NZD 0.7650NZD 0.7700NZD 0.7600NZD 0.765026,430
2026-08-06NZD 0.7550NZD 0.7650NZD 0.7500NZD 0.765067,175
2026-08-05NZD 0.7600NZD 0.7600NZD 0.7500NZD 0.750092,015
2026-08-04NZD 0.7600NZD 0.7600NZD 0.7550NZD 0.760042,907
2026-08-03NZD 0.7450NZD 0.7600NZD 0.7450NZD 0.76006,712
2026-07-31NZD 0.7350NZD 0.7350NZD 0.7350NZD 0.73501,779
2026-07-30NZD 0.7600NZD 0.7600NZD 0.7300NZD 0.730044,897
2026-07-29NZD 0.7600NZD 0.7600NZD 0.7550NZD 0.755017,535
2026-07-28NZD 0.7550NZD 0.7550NZD 0.7300NZD 0.755041,948
2026-07-27NZD 0.7400NZD 0.7550NZD 0.7250NZD 0.7550128,566
2026-07-24NZD 0.7350NZD 0.7400NZD 0.7300NZD 0.740016,346
2026-07-23NZD 0.7300NZD 0.7400NZD 0.7250NZD 0.7400105,660
2026-07-22NZD 0.7000NZD 0.7250NZD 0.7000NZD 0.725018,983
2026-07-21NZD 0.7000NZD 0.7050NZD 0.6900NZD 0.690017,197
2026-07-20NZD 0.7250NZD 0.7250NZD 0.7000NZD 0.70005,410
2026-07-17NZD 0.7350NZD 0.7350NZD 0.7300NZD 0.730011,146
2026-07-16NZD 0.7100NZD 0.7350NZD 0.7100NZD 0.73502,826
2026-07-15NZD 0.7150NZD 0.7150NZD 0.7050NZD 0.70501,035
2026-07-14NZD 0.7100NZD 0.7250NZD 0.7100NZD 0.72505,554
2026-07-13NZD 0.7100NZD 0.7100NZD 0.6900NZD 0.710011,468
2026-07-09NZD 0.7100NZD 0.7100NZD 0.7100NZD 0.7100959
2026-07-08NZD 0.7100NZD 0.7100NZD 0.7100NZD 0.7100606
2026-07-07NZD 0.7350NZD 0.7350NZD 0.7100NZD 0.710045,722
2026-07-06NZD 0.7100NZD 0.7350NZD 0.7100NZD 0.735031,745
2026-07-03NZD 0.7200NZD 0.7300NZD 0.7100NZD 0.710034,368
2026-07-02NZD 0.7100NZD 0.7200NZD 0.7100NZD 0.720022,112
2026-07-01NZD 0.7350NZD 0.7350NZD 0.7100NZD 0.7100106,523
2026-06-30NZD 0.7300NZD 0.7400NZD 0.7150NZD 0.740058,828
2026-06-29NZD 0.7150NZD 0.7300NZD 0.7150NZD 0.73009,626
2026-06-26NZD 0.7200NZD 0.7200NZD 0.7100NZD 0.720071,569
2026-06-25NZD 0.7000NZD 0.7100NZD 0.7000NZD 0.710035,282
2026-06-24NZD 0.7100NZD 0.7100NZD 0.6950NZD 0.69502,888
2026-06-23NZD 0.6950NZD 0.7100NZD 0.6950NZD 0.71003,798
2026-06-22NZD 0.6850NZD 0.6900NZD 0.6850NZD 0.69005,209
2026-06-19NZD 0.7000NZD 0.7000NZD 0.6800NZD 0.685049,393
2026-06-18NZD 0.6650NZD 0.7100NZD 0.6650NZD 0.710016,674
2026-06-17NZD 0.6700NZD 0.6750NZD 0.6650NZD 0.67506,297
2026-06-16NZD 0.6900NZD 0.7000NZD 0.6650NZD 0.665023,291
2026-06-15NZD 0.6850NZD 0.6900NZD 0.6850NZD 0.69002,439
2026-06-12NZD 0.6900NZD 0.6900NZD 0.6900NZD 0.6900479
2026-06-11NZD 0.7000NZD 0.7000NZD 0.6900NZD 0.690021,248
2026-06-10NZD 0.6900NZD 0.7000NZD 0.6900NZD 0.70004,601
2026-06-09NZD 0.6700NZD 0.6900NZD 0.6700NZD 0.690046,052
2026-06-08NZD 0.6900NZD 0.7000NZD 0.6700NZD 0.670013,864
2026-06-05NZD 0.7200NZD 0.7200NZD 0.7050NZD 0.7050819
2026-06-04NZD 0.7400NZD 0.7400NZD 0.7200NZD 0.720058,457
2026-06-03NZD 0.7150NZD 0.7300NZD 0.7150NZD 0.730056,542
2026-06-02NZD 0.6800NZD 0.7000NZD 0.6800NZD 0.700078,811
2026-05-29NZD 0.6600NZD 0.6800NZD 0.6600NZD 0.680021,477
2026-05-28NZD 0.6600NZD 0.6750NZD 0.6600NZD 0.675017,119
2026-05-27NZD 0.6750NZD 0.6750NZD 0.6600NZD 0.66007,074
2026-05-26NZD 0.6800NZD 0.6800NZD 0.6750NZD 0.680070,636
2026-05-25NZD 0.6800NZD 0.6900NZD 0.6800NZD 0.69005,985
2026-05-22NZD 0.6900NZD 0.6900NZD 0.6900NZD 0.6900155
2026-05-21NZD 0.6800NZD 0.6900NZD 0.6800NZD 0.690015,207
2026-05-20NZD 0.6900NZD 0.6900NZD 0.6800NZD 0.680016,231
2026-05-19NZD 0.7150NZD 0.7200NZD 0.6850NZD 0.700015,460
2026-05-18NZD 0.7150NZD 0.7400NZD 0.7150NZD 0.730056,937
2026-05-15NZD 0.7200NZD 0.7200NZD 0.7100NZD 0.71004,185
2026-05-14NZD 0.7600NZD 0.7600NZD 0.7100NZD 0.710040,036
2026-05-13NZD 0.7600NZD 0.7600NZD 0.7500NZD 0.750022,193
2026-05-12NZD 0.7100NZD 0.7600NZD 0.7100NZD 0.750051,847
2026-05-11NZD 0.7150NZD 0.7150NZD 0.7100NZD 0.710013,966
2026-05-08NZD 0.7000NZD 0.7250NZD 0.7000NZD 0.725029,946
2026-05-07NZD 0.6850NZD 0.6900NZD 0.6850NZD 0.690013,902
2026-05-06NZD 0.6800NZD 0.6850NZD 0.6700NZD 0.685039,886
2026-05-05NZD 0.6600NZD 0.6700NZD 0.6600NZD 0.6700151,069
2026-05-04NZD 0.6700NZD 0.6700NZD 0.6600NZD 0.660031,374
2026-05-01NZD 0.6700NZD 0.6700NZD 0.6600NZD 0.665051,642
2026-04-30NZD 0.6800NZD 0.6800NZD 0.6700NZD 0.67002,469
2026-04-29NZD 0.6700NZD 0.6800NZD 0.6700NZD 0.680051,573
2026-04-28NZD 0.6700NZD 0.6750NZD 0.6700NZD 0.6700257,600
2026-04-24NZD 0.6700NZD 0.6750NZD 0.6650NZD 0.6700122,697
2026-04-23NZD 0.6650NZD 0.6750NZD 0.6650NZD 0.6650157,277
2026-04-22NZD 0.6700NZD 0.6700NZD 0.6600NZD 0.660080,304
2026-04-21NZD 0.6800NZD 0.6800NZD 0.6500NZD 0.670051,965
2026-04-20NZD 0.6742NZD 0.6742NZD 0.6742NZD 0.674264,563
2026-04-17NZD 0.6595NZD 0.6742NZD 0.6595NZD 0.6742130,248
2026-04-16NZD 0.6546NZD 0.6644NZD 0.6546NZD 0.664413,343,123
2026-04-15NZD 0.6644NZD 0.6644NZD 0.6546NZD 0.654617,310
2026-04-14NZD 0.6644NZD 0.6644NZD 0.6644NZD 0.66444,370
2026-04-13NZD 0.6742NZD 0.6742NZD 0.6693NZD 0.66931,196
2026-04-10NZD 0.6900NZD 0.6900NZD 0.6750NZD 0.67502,765
2026-04-09NZD 0.6700NZD 0.6950NZD 0.6700NZD 0.695032,348
2026-04-08NZD 0.6650NZD 0.6700NZD 0.6600NZD 0.670028,834
2026-04-07NZD 0.6500NZD 0.6650NZD 0.6500NZD 0.66503,493
2026-04-02NZD 0.6600NZD 0.6600NZD 0.6600NZD 0.6600101,225
2026-04-01NZD 0.7000NZD 0.7000NZD 0.6650NZD 0.66508,906
2026-03-31NZD 0.7150NZD 0.7200NZD 0.7000NZD 0.700043,504
2026-03-30NZD 0.7000NZD 0.7000NZD 0.7000NZD 0.7000271
2026-03-27NZD 0.6800NZD 0.6950NZD 0.6800NZD 0.69507,787
2026-03-26NZD 0.6700NZD 0.6800NZD 0.6700NZD 0.67507,327
2026-03-25NZD 0.6750NZD 0.6950NZD 0.6700NZD 0.670086,737
2026-03-24NZD 0.6850NZD 0.7000NZD 0.6700NZD 0.67007,390
2026-03-23NZD 0.7300NZD 0.7300NZD 0.7000NZD 0.700092,993
2026-03-20NZD 0.6950NZD 0.7200NZD 0.6950NZD 0.720062,095
2026-03-19NZD 0.7000NZD 0.7000NZD 0.7000NZD 0.70008,389
2026-03-18NZD 0.7200NZD 0.7200NZD 0.7000NZD 0.70004,869
2026-03-17NZD 0.7300NZD 0.7500NZD 0.7200NZD 0.7200120,824
2026-03-16NZD 0.7000NZD 0.7250NZD 0.6900NZD 0.725087,412
2026-03-13NZD 0.6700NZD 0.7000NZD 0.6700NZD 0.700022,313
2026-03-12NZD 0.6700NZD 0.6700NZD 0.6600NZD 0.670016,575
2026-03-11NZD 0.6700NZD 0.6700NZD 0.6700NZD 0.67002,879
2026-03-10NZD 0.6600NZD 0.6700NZD 0.6600NZD 0.6700101,888
2026-03-09NZD 0.6700NZD 0.6700NZD 0.6700NZD 0.67000
2026-03-06NZD 0.6800NZD 0.6800NZD 0.6600NZD 0.67008,949
2026-03-05NZD 0.6800NZD 0.6900NZD 0.6800NZD 0.6900161
2026-03-04NZD 0.6900NZD 0.6900NZD 0.6800NZD 0.6800635
2026-03-03NZD 0.6800NZD 0.6900NZD 0.6800NZD 0.6900221
2026-03-02NZD 0.7000NZD 0.7000NZD 0.6800NZD 0.68008,072
2026-02-27NZD 0.7100NZD 0.7100NZD 0.7100NZD 0.710038,870
2026-02-26NZD 0.7200NZD 0.7200NZD 0.7100NZD 0.715016,203
2026-02-25NZD 0.7050NZD 0.7200NZD 0.7050NZD 0.72001,209
2026-02-24NZD 0.7200NZD 0.7300NZD 0.7050NZD 0.705081,802
2026-02-23NZD 0.6500NZD 0.7200NZD 0.6500NZD 0.720097,239
2026-02-20NZD 0.6000NZD 0.6100NZD 0.6000NZD 0.61006,550
2026-02-19NZD 0.6200NZD 0.6200NZD 0.6000NZD 0.60003,731
2026-02-18NZD 0.6250NZD 0.6250NZD 0.6150NZD 0.62008,480
2026-02-17NZD 0.6300NZD 0.6300NZD 0.6000NZD 0.630074,310
2026-02-16NZD 0.6500NZD 0.6500NZD 0.6300NZD 0.630013,614
2026-02-13NZD 0.6500NZD 0.6500NZD 0.6500NZD 0.6500257
2026-02-12NZD 0.6550NZD 0.6550NZD 0.6500NZD 0.6500584
2026-02-11NZD 0.6650NZD 0.6650NZD 0.6550NZD 0.655036,516
2026-02-10NZD 0.6800NZD 0.6800NZD 0.6650NZD 0.66503,750
2026-02-09NZD 0.6900NZD 0.6900NZD 0.6900NZD 0.69002,313
2026-02-05NZD 0.6950NZD 0.7000NZD 0.6900NZD 0.6900690
2026-02-04NZD 0.6850NZD 0.6950NZD 0.6800NZD 0.69504,792
2026-02-03NZD 0.7200NZD 0.7200NZD 0.6800NZD 0.680024,384
2026-02-02NZD 0.7300NZD 0.7300NZD 0.7250NZD 0.730043,344
2026-01-30NZD 0.7400NZD 0.7400NZD 0.7300NZD 0.730015,266
2026-01-29NZD 0.7050NZD 0.7700NZD 0.7050NZD 0.7400382,851
2026-01-28NZD 0.6900NZD 0.7000NZD 0.6850NZD 0.700083,747
2026-01-27NZD 0.7000NZD 0.7150NZD 0.7000NZD 0.700074,662
2026-01-26NZD 0.6600NZD 0.6900NZD 0.6550NZD 0.6900120,089
2026-01-23NZD 0.6250NZD 0.6700NZD 0.6250NZD 0.670052,662
2026-01-22NZD 0.6200NZD 0.6250NZD 0.6000NZD 0.620028,305
2026-01-21NZD 0.5950NZD 0.6050NZD 0.5950NZD 0.605011,496
2026-01-20NZD 0.5750NZD 0.6000NZD 0.5700NZD 0.600092,259
2026-01-19NZD 0.5750NZD 0.5850NZD 0.5600NZD 0.5800132,173
2026-01-16NZD 0.5700NZD 0.5800NZD 0.5650NZD 0.570039,358
2026-01-15NZD 0.5350NZD 0.5650NZD 0.5350NZD 0.56507,129
2026-01-14NZD 0.5350NZD 0.5400NZD 0.5350NZD 0.53504,322
2026-01-13NZD 0.5100NZD 0.5300NZD 0.5050NZD 0.530012,724
2026-01-12NZD 0.5200NZD 0.5350NZD 0.5100NZD 0.510039,308
2026-01-09NZD 0.5200NZD 0.5200NZD 0.5150NZD 0.515025,698
2026-01-08NZD 0.5150NZD 0.5350NZD 0.5100NZD 0.510024,635
2025-12-11NZD 0.5200NZD 0.5200NZD 0.5050NZD 0.50504,247
2025-12-10NZD 0.5100NZD 0.5200NZD 0.5050NZD 0.520064,011
2025-12-09NZD 0.5050NZD 0.5150NZD 0.5000NZD 0.500046,159
2025-12-08NZD 0.5000NZD 0.5000NZD 0.5000NZD 0.50006,750
2025-12-05NZD 0.5200NZD 0.5200NZD 0.5150NZD 0.515013,530
2025-12-04NZD 0.5100NZD 0.5200NZD 0.5000NZD 0.52003,484
2025-12-03NZD 0.5200NZD 0.5200NZD 0.5200NZD 0.5200785
2025-12-02NZD 0.5200NZD 0.5200NZD 0.5150NZD 0.51506,363
2025-12-01NZD 0.5250NZD 0.5250NZD 0.5200NZD 0.525029,698
2025-11-28NZD 0.5200NZD 0.5250NZD 0.5150NZD 0.525092,965
2025-11-27NZD 0.5200NZD 0.5200NZD 0.5000NZD 0.520049,019
2025-11-26NZD 0.5250NZD 0.5250NZD 0.5200NZD 0.52001,625
2025-11-25NZD 0.5150NZD 0.5250NZD 0.5150NZD 0.525038,175
2025-11-24NZD 0.5150NZD 0.5150NZD 0.5150NZD 0.51507,083
2025-11-21NZD 0.4950NZD 0.5100NZD 0.4950NZD 0.510064,160
2025-11-20NZD 0.5100NZD 0.5100NZD 0.5000NZD 0.500018,008
2025-11-19NZD 0.4850NZD 0.5150NZD 0.4850NZD 0.5050185,217
2025-11-18NZD 0.4800NZD 0.4800NZD 0.4300NZD 0.4800711,957
2025-11-17NZD 0.5100NZD 0.5100NZD 0.4800NZD 0.4900527,550
2025-11-14NZD 0.5900NZD 0.5900NZD 0.5200NZD 0.5300253,228
2025-11-13NZD 0.5900NZD 0.6000NZD 0.5900NZD 0.595070,603
2025-11-12NZD 0.6600NZD 0.6600NZD 0.5800NZD 0.6000223,955
2025-11-11NZD 0.7750NZD 0.7800NZD 0.6900NZD 0.6900407,658
2025-11-10NZD 0.7800NZD 0.7800NZD 0.7800NZD 0.78006,008
2025-11-07NZD 0.7600NZD 0.7600NZD 0.7600NZD 0.7600437
2025-11-06NZD 0.7600NZD 0.7800NZD 0.7600NZD 0.780028,996
2025-11-05NZD 0.7800NZD 0.7800NZD 0.7700NZD 0.77002,587
2025-11-04NZD 0.7500NZD 0.7700NZD 0.7500NZD 0.770089,422
2025-11-03NZD 0.7500NZD 0.7500NZD 0.7450NZD 0.7450209,545
2025-10-31NZD 0.7500NZD 0.7500NZD 0.7500NZD 0.7500159,542
2025-10-30NZD 0.7450NZD 0.7500NZD 0.7450NZD 0.750021,303
2025-10-29NZD 0.7450NZD 0.7500NZD 0.7450NZD 0.7500302,991
2025-10-28NZD 0.7400NZD 0.7500NZD 0.7400NZD 0.7450327,034
2025-10-24NZD 0.7400NZD 0.7400NZD 0.7350NZD 0.73508,838
2025-10-23NZD 0.7400NZD 0.7450NZD 0.7350NZD 0.7450172,859
2025-10-22NZD 0.7600NZD 0.7600NZD 0.7450NZD 0.7450178,919
2025-10-21NZD 0.7550NZD 0.7600NZD 0.7550NZD 0.760045,128
2025-10-20NZD 0.7600NZD 0.7600NZD 0.7600NZD 0.76008,074
2025-10-17NZD 0.7750NZD 0.7800NZD 0.7550NZD 0.7550153,616
2025-10-16NZD 0.7600NZD 0.7950NZD 0.7550NZD 0.7950212,951
2025-10-15NZD 0.7550NZD 0.7700NZD 0.7550NZD 0.7600109,673
2025-10-14NZD 0.7600NZD 0.7600NZD 0.7550NZD 0.760075,274
2025-10-13NZD 0.7600NZD 0.7600NZD 0.7600NZD 0.7600130,914
2025-10-10NZD 0.7600NZD 0.7650NZD 0.7600NZD 0.760082,831
2025-10-09NZD 0.7650NZD 0.7650NZD 0.7600NZD 0.760067,969