NZSE - Delayed Quote
NZD
Sanford Limited (SAN.NZ)
6.90
0.00
(0.00%)
At close: 4:59:44 PM GMT+13
Currency in NZD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
6.95
6.95
6.85
6.90
6.90
4,327
Nov 4, 2026
6.95
6.95
6.85
6.90
6.90
4,327
Nov 3, 2026
6.90
6.95
6.85
6.90
6.90
16,011
Nov 2, 2026
6.92
6.94
6.88
6.89
6.89
7,089
Oct 30, 2026
6.95
6.95
6.85
6.85
6.85
6,148
Oct 29, 2026
6.99
6.99
6.86
6.95
6.95
12,989
Oct 28, 2026
6.96
7.00
6.95
6.95
6.95
75,199
Oct 27, 2026
6.70
7.07
6.70
6.85
6.85
9,712,081
Oct 23, 2026
6.10
6.15
6.05
6.10
6.10
17,365
Oct 22, 2026
6.10
6.19
6.04
6.19
6.19
2,996
Oct 21, 2026
6.00
6.12
5.95
6.00
6.00
58,926
Oct 20, 2026
5.89
6.12
5.89
6.00
6.00
57,645
Oct 19, 2026
5.89
5.90
5.82
5.85
5.85
45,382
Oct 16, 2026
6.04
6.06
5.91
5.91
5.91
12,107
Oct 15, 2026
5.96
6.07
5.90
6.00
6.00
13,567
Oct 14, 2026
6.00
6.00
5.91
5.91
5.91
1,016
Oct 13, 2026
6.05
6.07
5.90
6.01
6.01
9,299
Oct 12, 2026
6.13
6.13
6.05
6.05
6.05
2,522
Oct 9, 2026
6.01
6.17
5.99
6.01
6.01
195,790
Oct 8, 2026
6.20
6.27
5.91
6.00
6.00
18,632
Oct 7, 2026
6.35
6.35
6.14
6.25
6.25
59,467
Oct 6, 2026
6.28
6.38
6.28
6.30
6.30
12,115
Oct 5, 2026
6.41
6.49
6.21
6.38
6.38
24,957
Oct 2, 2026
6.57
6.57
6.40
6.40
6.40
20,017
Oct 1, 2026
6.70
6.79
6.35
6.59
6.59
9,526
Sep 30, 2026
6.80
6.80
6.69
6.70
6.70
21,143
Sep 29, 2026
6.74
6.83
6.70
6.70
6.70
16,953
Sep 28, 2026
6.65
6.74
6.65
6.72
6.72
2,933
Sep 25, 2026
6.70
6.79
6.69
6.75
6.75
5,990
Sep 24, 2026
6.41
6.71
6.41
6.56
6.56
6,561
Sep 23, 2026
6.31
6.40
6.27
6.40
6.40
12,928
Sep 22, 2026
6.26
6.40
6.25
6.30
6.30
8,972
Sep 21, 2026
6.21
6.26
6.21
6.26
6.26
1,213
Sep 18, 2026
6.20
6.26
6.16
6.20
6.20
248,606
Sep 17, 2026
6.16
6.26
6.15
6.20
6.20
20,465
Sep 16, 2026
6.15
6.25
6.13
6.15
6.15
49,473
Sep 15, 2026
6.50
6.50
6.06
6.06
6.06
22,172
Sep 14, 2026
6.65
6.74
6.30
6.51
6.51
26,305
Sep 11, 2026
6.80
6.80
6.52
6.52
6.52
8,910
Sep 10, 2026
6.90
6.90
6.75
6.75
6.75
31,475
Sep 9, 2026
6.88
6.91
6.70
6.87
6.87
90,379
Sep 8, 2026
6.95
7.00
6.76
6.76
6.76
61,438
Sep 7, 2026
6.86
7.00
6.86
6.95
6.95
3,855
Sep 4, 2026
6.80
7.00
6.80
6.95
6.95
15,863
Sep 3, 2026
6.97
6.99
6.91
6.93
6.93
25,222
Sep 2, 2026
6.77
6.92
6.77
6.90
6.90
9,271
Sep 1, 2026
6.73
6.73
6.73
6.73
6.73
110,431
Aug 31, 2026
6.85
6.88
6.70
6.70
6.70
43,860
Aug 28, 2026
6.92
6.92
6.80
6.80
6.80
1,835
Aug 27, 2026
6.90
6.93
6.77
6.90
6.90
27,080
Aug 26, 2026
6.94
6.94
6.89
6.89
6.89
29,674
Aug 25, 2026
6.95
6.97
6.90
6.95
6.95
190,092
Aug 24, 2026
7.00
7.00
6.99
6.99
6.99
569
Aug 21, 2026
6.84
7.00
6.84
7.00
7.00
2,971
Aug 20, 2026
6.99
7.00
6.83
6.83
6.83
10,713
Aug 19, 2026
7.03
7.05
7.00
7.00
7.00
11,831
Aug 18, 2026
7.07
7.07
7.00
7.00
7.00
3,981
Aug 17, 2026
7.00
7.07
7.00
7.00
7.00
3,750
Aug 14, 2026
6.90
7.07
6.90
7.00
7.00
11,934
Aug 13, 2026
7.09
7.10
6.90
6.90
6.90
6,722
Aug 12, 2026
7.09
7.09
7.07
7.08
7.08
25,453
Aug 11, 2026
7.18
7.18
7.00
7.10
7.10
22,081
Aug 10, 2026
7.18
7.18
7.14
7.15
7.15
7,347
Aug 7, 2026
7.19
7.21
7.15
7.20
7.20
30,643
Aug 6, 2026
7.12
7.20
7.12
7.20
7.20
3,780
Aug 5, 2026
7.05
7.14
7.05
7.14
7.14
13,019
Aug 4, 2026
6.87
7.03
6.84
7.03
7.03
23,533
Aug 3, 2026
6.76
6.88
6.76
6.88
6.88
673
Jul 31, 2026
6.90
6.90
6.75
6.75
6.75
18,399
Jul 30, 2026
7.03
7.03
6.88
6.88
6.88
12,193
Jul 29, 2026
7.03
7.03
7.00
7.00
7.00
6,847
Jul 28, 2026
7.05
7.05
6.99
7.01
7.01
11,559
Jul 27, 2026
7.07
7.07
6.95
7.00
7.00
58,111
Jul 24, 2026
7.07
7.07
7.01
7.05
7.05
52,694
Jul 23, 2026
7.00
7.00
6.95
7.00
7.00
4,904
Jul 22, 2026
7.00
7.05
6.95
6.95
6.95
156,307
Jul 21, 2026
7.00
7.01
6.98
7.00
7.00
28,102
Jul 20, 2026
6.99
7.04
6.98
7.00
7.00
12,613
Jul 17, 2026
7.00
7.00
6.97
6.98
6.98
31,487
Jul 16, 2026
6.80
7.00
6.79
7.00
7.00
52,808
Jul 15, 2026
6.80
6.80
6.75
6.75
6.75
6,959
Jul 14, 2026
6.80
6.82
6.80
6.81
6.81
30,553
Jul 13, 2026
6.85
6.90
6.80
6.80
6.80
7,721
Jul 9, 2026
6.91
6.91
6.85
6.85
6.85
3,141
Jul 8, 2026
6.96
6.96
6.85
6.91
6.91
16,306
Jul 7, 2026
6.99
6.99
6.91
6.98
6.98
11,018
Jul 6, 2026
6.95
6.99
6.95
6.99
6.99
6,721
Jul 3, 2026
7.02
7.07
6.93
6.93
6.93
7,785
Jul 2, 2026
7.07
7.07
6.96
7.06
7.06
12,406
Jul 1, 2026
7.05
7.10
6.95
7.10
7.10
23,630
Jun 30, 2026
7.10
7.10
7.00
7.05
7.05
81,189
Jun 29, 2026
7.16
7.16
7.10
7.10
7.10
12,619
Jun 26, 2026
7.10
7.16
7.10
7.16
7.16
35,440
Jun 25, 2026
7.14
7.20
7.10
7.10
7.10
6,520
Jun 24, 2026
7.11
7.12
7.11
7.12
7.12
9,043
Jun 23, 2026
7.27
7.27
7.15
7.15
7.15
4,676
Jun 22, 2026
7.27
7.28
7.26
7.27
7.27
3,917
Jun 19, 2026
7.15
7.30
7.15
7.27
7.27
137,374
Jun 18, 2026
7.20
7.20
7.15
7.15
7.15
4,262
Jun 17, 2026
7.22
7.22
7.20
7.20
7.20
31,350
Jun 16, 2026
7.18
7.30
7.15
7.22
7.22
55,002
Jun 15, 2026
7.03
7.20
7.03
7.20
7.20
15,826
Jun 12, 2026
7.00
7.01
6.95
7.01
7.01
57,412
Jun 11, 2026
7.05
7.05
6.98
7.00
7.00
1,330
Jun 10, 2026
7.17
7.18
7.00
7.00
7.00
9,379
Jun 9, 2026
7.20
7.20
7.17
7.20
7.20
112,686
Jun 8, 2026
7.21
7.23
7.15
7.20
7.20
11,677
Jun 5, 2026
7.39
7.39
7.15
7.21
7.21
8,985,804
Jun 4, 2026
7.42
7.42
7.42
7.42
7.42
-
Jun 3, 2026
7.38
7.51
7.38
7.42
7.42
1,932
Jun 2, 2026
7.52
7.56
7.36
7.36
7.36
1,159
May 29, 2026
7.35
7.52
7.35
7.52
7.52
16,951
May 28, 2026
7.40
7.45
7.35
7.35
7.35
54,675
May 27, 2026
7.58
7.58
7.40
7.45
7.45
3,857
May 26, 2026
7.60
7.60
7.59
7.59
7.59
301
May 25, 2026
7.60
7.60
7.55
7.55
7.55
36,247
May 22, 2026
7.50
7.60
7.45
7.60
7.60
53,271
May 21, 2026
7.43
7.48
7.43
7.43
7.43
4,970
May 20, 2026
0.069444
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
7.60
7.60
7.40
7.40
7.40
2,023
May 19, 2026
7.79
7.79
7.50
7.64
7.57
57,876
May 18, 2026
7.95
7.95
7.82
7.82
7.75
1,792
May 15, 2026
8.17
8.17
7.99
7.99
7.92
45,300
May 14, 2026
8.12
8.15
8.12
8.15
8.08
41,370
May 13, 2026
8.05
8.15
8.05
8.15
8.08
21,385
May 12, 2026
7.97
8.02
7.96
8.02
7.95
26,160
May 11, 2026
7.87
7.98
7.87
7.98
7.91
29,610
May 8, 2026
7.64
7.85
7.58
7.85
7.78
14,027
May 7, 2026
7.63
7.65
7.58
7.65
7.58
4,298
May 6, 2026
7.63
7.65
7.63
7.65
7.58
7,903
May 5, 2026
7.67
7.67
7.60
7.60
7.53
11,120
May 4, 2026
7.45
7.67
7.45
7.67
7.60
26,895
May 1, 2026
7.48
7.50
7.45
7.45
7.38
46,361
Apr 30, 2026
7.44
7.50
7.44
7.48
7.41
26,774
Apr 29, 2026
7.42
7.45
7.42
7.42
7.35
6,979
Apr 28, 2026
7.45
7.45
7.35
7.42
7.35
2,915
Apr 24, 2026
7.49
7.49
7.46
7.46
7.39
79
Apr 23, 2026
7.40
7.50
7.40
7.50
7.43
5,623
Apr 22, 2026
7.36
7.40
7.36
7.40
7.33
78,527
Apr 21, 2026
7.43
7.43
7.35
7.35
7.28
22,365
Apr 20, 2026
7.37
7.45
7.35
7.44
7.37
16,549
Apr 17, 2026
7.37
7.42
7.37
7.38
7.31
4,179
Apr 16, 2026
7.38
7.38
7.36
7.36
7.29
1,791
Apr 15, 2026
7.40
7.40
7.31
7.40
7.33
18,440
Apr 14, 2026
7.49
7.50
7.47
7.50
7.43
16,410
Apr 13, 2026
7.57
7.57
7.45
7.50
7.43
6,773
Apr 10, 2026
7.48
7.58
7.33
7.58
7.51
30,844
Apr 9, 2026
7.22
7.50
7.20
7.50
7.43
11,348
Apr 8, 2026
7.21
7.21
7.15
7.21
7.14
2,864
Apr 7, 2026
7.20
7.21
7.12
7.21
7.14
2,778
Apr 2, 2026
7.15
7.20
7.10
7.20
7.13
113,278
Apr 1, 2026
7.05
7.15
7.03
7.15
7.09
7,921
Mar 31, 2026
7.05
7.07
7.03
7.05
6.99
4,056
Mar 30, 2026
7.15
7.15
7.01
7.05
6.99
375,514
Mar 27, 2026
7.11
7.15
7.11
7.15
7.09
870
Mar 26, 2026
7.15
7.15
7.03
7.13
7.07
11,967
Mar 25, 2026
6.95
7.15
6.95
7.15
7.09
4,347
Mar 24, 2026
6.90
7.02
6.90
6.95
6.89
22,099
Mar 23, 2026
7.11
7.13
6.90
6.90
6.84
5,512
Mar 20, 2026
7.10
7.18
7.10
7.11
7.05
61,214
Mar 19, 2026
7.21
7.22
7.16
7.18
7.11
54,828
Mar 18, 2026
7.21
7.26
7.21
7.26
7.19
2,099
Mar 17, 2026
7.40
7.40
7.26
7.26
7.19
71,217
Mar 16, 2026
7.29
7.40
7.29
7.40
7.33
5,127
Mar 13, 2026
7.29
7.29
7.21
7.26
7.19
33,161
Mar 12, 2026
7.21
7.24
7.21
7.24
7.17
3,737
Mar 11, 2026
7.24
7.24
7.24
7.24
7.17
6,905
Mar 10, 2026
7.21
7.30
7.21
7.24
7.17
21,274
Mar 9, 2026
7.64
7.64
7.64
7.64
7.57
-
Mar 6, 2026
7.80
7.80
7.64
7.64
7.57
6,031
Mar 5, 2026
7.96
7.98
7.84
7.84
7.77
8,977
Mar 4, 2026
8.08
8.08
7.85
7.97
7.90
3,497
Mar 3, 2026
8.05
8.10
8.05
8.09
8.02
21,254
Mar 2, 2026
8.00
8.10
7.88
8.10
8.03
20,038
Feb 27, 2026
7.94
8.00
7.93
8.00
7.93
84,466
Feb 26, 2026
7.94
7.99
7.90
7.95
7.88
81,272
Feb 25, 2026
7.90
7.95
7.85
7.95
7.88
135,418
Feb 24, 2026
7.75
7.85
7.75
7.85
7.78
101,277
Feb 23, 2026
7.74
7.74
7.56
7.60
7.53
29,714
Feb 20, 2026
7.50
7.74
7.50
7.74
7.67
16,484
Feb 19, 2026
7.41
7.50
7.40
7.50
7.43
23,330
Feb 18, 2026
7.34
7.41
7.29
7.41
7.34
24,466
Feb 17, 2026
7.20
7.35
7.19
7.35
7.28
35,306
Feb 16, 2026
7.30
7.30
7.20
7.20
7.13
415
Feb 13, 2026
7.30
7.30
7.25
7.30
7.23
20,654
Feb 12, 2026
7.34
7.35
7.30
7.35
7.28
17,000
Feb 11, 2026
7.33
7.35
7.30
7.35
7.28
8,110
Feb 10, 2026
7.28
7.40
7.28
7.34
7.27
7,873
Feb 9, 2026
7.39
7.40
7.38
7.25
7.18
15,721
Feb 5, 2026
7.34
7.40
7.34
7.40
7.33
20,714
Feb 4, 2026
7.35
7.35
7.27
7.35
7.28
13,401
Feb 3, 2026
7.28
7.35
7.22
7.35
7.28
64,537
Feb 2, 2026
7.29
7.30
7.10
7.30
7.23
6,127
Jan 30, 2026
7.25
7.30
7.22
7.30
7.23
55,583
Jan 29, 2026
7.33
7.33
7.28
7.28
7.21
9,246
Jan 28, 2026
7.38
7.38
7.30
7.30
7.23
15,054
Jan 27, 2026
7.32
7.38
7.32
7.38
7.31
7,614
Jan 26, 2026
7.39
7.39
7.31
7.31
7.24
2,843
Jan 23, 2026
7.36
7.39
7.31
7.39
7.32
12,163
Jan 22, 2026
7.36
7.39
7.36
7.37
7.30
7,292
Jan 21, 2026
7.38
7.38
7.35
7.36
7.29
8,312
Jan 20, 2026
7.55
7.55
7.40
7.40
7.33
9,354
Jan 19, 2026
7.48
7.56
7.47
7.56
7.49
19,761
Jan 16, 2026
7.49
7.49
7.35
7.49
7.42
12,025
Jan 15, 2026
7.25
7.50
7.25
7.50
7.43
8,387
Jan 14, 2026
7.58
7.58
7.25
7.25
7.18
43,235
Jan 13, 2026
7.80
7.80
7.56
7.56
7.49
24,773
Jan 12, 2026
7.75
7.85
7.75
7.85
7.78
12,593
Jan 9, 2026
7.66
7.66
7.66
7.66
7.59
1,548
Jan 8, 2026
7.71
7.72
7.64
7.70
7.63
8,319
Jan 7, 2026
7.60
7.71
7.59
7.71
7.64
22,687
Jan 6, 2026
7.50
7.55
7.50
7.51
7.44
5,151
Jan 5, 2026
7.45
7.45
7.40
7.44
7.37
21,762
Dec 31, 2025
7.50
7.50
7.33
7.40
7.33
41,404
Dec 30, 2025
7.21
7.45
7.21
7.45
7.38
14,974
Dec 29, 2025
7.21
7.28
7.21
7.28
7.21
3,585
Dec 24, 2025
7.25
7.25
7.20
7.24
7.17
4,828
Dec 23, 2025
7.03
7.20
7.03
7.20
7.13
8,951
Dec 22, 2025
7.03
7.15
7.03
7.05
6.99
17,951
Dec 19, 2025
7.20
7.25
7.03
7.03
6.97
222,860
Dec 18, 2025
7.15
7.20
7.12
7.15
7.09
34,201
Dec 17, 2025
7.09
7.15
7.08
7.15
7.09
69,716
Dec 16, 2025
7.30
7.30
7.08
7.11
7.05
49,750
Dec 15, 2025
7.15
7.30
7.10
7.30
7.23
24,193
Dec 12, 2025
7.08
7.22
7.08
7.22
7.15
17,567
Dec 11, 2025
7.09
7.10
7.00
7.05
6.99
59,124
Dec 10, 2025
7.10
7.10
7.00
7.09
7.03
31,795
Dec 9, 2025
7.15
7.15
7.07
7.10
7.04
132,990
Dec 8, 2025
7.26
7.26
7.15
7.15
7.09
7,987
Dec 5, 2025
7.27
7.27
7.22
7.27
7.20
3,822
Dec 4, 2025
7.28
7.28
7.24
7.28
7.21
4,374
Dec 3, 2025
7.13
7.28
7.07
7.28
7.21
14,228
Dec 2, 2025
7.17
7.19
7.13
7.13
7.07
27,667
Dec 1, 2025
7.49
7.49
7.17
7.17
7.10
24,045
Nov 28, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
7.34
7.49
7.31
7.49
7.42
14,123
Nov 27, 2025
7.41
7.49
7.38
7.38
7.26
16,096
Nov 26, 2025
7.33
7.40
7.33
7.40
7.28
25,489
Nov 25, 2025
7.40
7.40
7.30
7.31
7.19
18,814
Nov 24, 2025
7.30
7.49
7.28
7.49
7.37
42,411
Nov 21, 2025
7.00
7.30
6.91
7.30
7.18
91,902
Nov 20, 2025
6.90
7.03
6.80
7.03
6.92
99,353
Nov 19, 2025
6.44
6.85
6.44
6.85
6.74
102,749
Nov 18, 2025
6.46
6.57
6.46
6.46
6.36
109,358
Nov 17, 2025
6.20
6.20
6.15
6.15
6.05
94,411
Nov 14, 2025
6.20
6.20
6.14
6.14
6.04
40,242
Nov 13, 2025
6.15
6.24
6.15
6.21
6.11
24,528
Nov 12, 2025
6.12
6.20
6.12
6.20
6.10
30,993
Nov 11, 2025
6.20
6.20
6.15
6.15
6.05
26,321
Nov 10, 2025
6.05
6.20
6.05
6.20
6.10
18,294
Nov 7, 2025
6.03
6.15
6.03
6.05
5.95
4,362
Nov 6, 2025
6.15
6.15
6.11
6.15
6.05
25,259
Nov 5, 2025
6.15
6.15
6.14
6.15
6.05
27,646
Nov 4, 2025
6.03
6.18
6.03
6.16
6.06
23,467
