NZSE - Delayed Quote
NZD
Green Cross Health Limited (GXH.NZ)
1.9500
+0.0150
(+0.78%)
At close: 4:43:00 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 3, 2026
1.9500
1.9600
1.9300
1.9500
1.9500
871
Nov 2, 2026
1.9250
1.9350
1.9250
1.9350
1.9350
1,947
Oct 30, 2026
1.9550
1.9700
1.9300
1.9300
1.9300
856
Oct 29, 2026
1.9050
1.9350
1.9000
1.9350
1.9350
37,009
Oct 28, 2026
1.9200
1.9200
1.9000
1.9100
1.9100
69,530
Oct 27, 2026
1.9500
1.9650
1.9250
1.9250
1.9250
2,656
Oct 23, 2026
1.9300
1.9300
1.9100
1.9150
1.9150
14,643
Oct 22, 2026
1.9200
1.9400
1.9150
1.9300
1.9300
17,869
Oct 21, 2026
1.9400
1.9400
1.9200
1.9200
1.9200
12,771
Oct 20, 2026
1.9800
1.9800
1.9400
1.9400
1.9400
36,081
Oct 19, 2026
2.0000
2.0000
1.9650
1.9800
1.9800
3,116
Oct 16, 2026
1.9650
2.0000
1.9350
2.0000
2.0000
12,161
Oct 15, 2026
1.9600
1.9750
1.9550
1.9700
1.9700
6,546
Oct 14, 2026
1.9350
1.9500
1.9350
1.9500
1.9500
314,791
Oct 13, 2026
1.9300
1.9600
1.9300
1.9300
1.9300
13,006
Oct 12, 2026
1.9650
1.9650
1.9600
1.9650
1.9650
15,804
Oct 9, 2026
1.9600
1.9650
1.9500
1.9650
1.9650
12,271
Oct 8, 2026
1.9500
1.9550
1.9300
1.9300
1.9300
5,583
Oct 7, 2026
1.9500
1.9650
1.9500
1.9600
1.9600
30,822
Oct 6, 2026
1.9000
1.9400
1.9000
1.9150
1.9150
8,901
Oct 5, 2026
1.9500
1.9500
1.9050
1.9200
1.9200
12,350
Oct 2, 2026
2.0000
2.0000
1.9800
1.9800
1.9800
61,388
Oct 1, 2026
2.0200
2.0300
1.9900
2.0000
2.0000
5,715
Sep 30, 2026
1.9850
2.0300
1.9850
1.9900
1.9900
1,587
Sep 29, 2026
1.9850
2.0000
1.9850
2.0000
2.0000
550
Sep 28, 2026
2.0100
2.0300
1.9700
1.9700
1.9700
3,257
Sep 25, 2026
2.0200
2.0300
1.9800
1.9800
1.9800
1,206
Sep 24, 2026
2.0500
2.0500
2.0100
2.0400
2.0400
602
Sep 23, 2026
2.0500
2.0500
2.0500
2.0500
2.0500
3,844
Sep 22, 2026
2.0600
2.0600
2.0300
2.0600
2.0600
3,049
Sep 21, 2026
1.9600
2.0600
1.9600
2.0600
2.0600
4,290
Sep 18, 2026
1.9900
1.9900
1.9600
1.9600
1.9600
2,608
Sep 17, 2026
1.9500
2.0000
1.9500
1.9600
1.9600
15,855
Sep 16, 2026
2.0800
2.0900
1.9850
1.9850
1.9850
2,597
Sep 15, 2026
1.9900
2.1000
1.9800
2.0900
2.0900
1,589
Sep 14, 2026
1.9500
2.0000
1.9500
1.9900
1.9900
12,623
Sep 11, 2026
1.9600
1.9700
1.9500
1.9600
1.9600
21,763
Sep 10, 2026
1.9600
1.9600
1.9500
1.9500
1.9500
598
Sep 9, 2026
1.9600
1.9600
1.9500
1.9500
1.9500
2,120
Sep 8, 2026
1.9500
1.9700
1.9500
1.9600
1.9600
7,363
Sep 7, 2026
1.9400
1.9500
1.9400
1.9400
1.9400
6,285
Sep 4, 2026
1.9400
1.9500
1.9300
1.9300
1.9300
10,566
Sep 3, 2026
1.9450
1.9550
1.9350
1.9350
1.9350
16,066
Sep 2, 2026
1.9350
1.9450
1.9350
1.9450
1.9450
9,792
Sep 1, 2026
1.9500
1.9800
1.9350
1.9350
1.9350
15,029
Aug 31, 2026
1.9500
1.9500
1.9400
1.9400
1.9400
14,432
Aug 28, 2026
1.9350
1.9700
1.9350
1.9350
1.9350
29,283
Aug 27, 2026
1.9350
1.9500
1.9350
1.9350
1.9350
577
Aug 26, 2026
1.9350
1.9500
1.9350
1.9500
1.9500
487
Aug 25, 2026
1.9300
1.9350
1.9200
1.9300
1.9300
28,826
Aug 24, 2026
1.9350
1.9500
1.9300
1.9300
1.9300
81,851
Aug 21, 2026
1.9200
1.9300
1.9200
1.9300
1.9300
10,394
Aug 20, 2026
1.9500
1.9500
1.9200
1.9200
1.9200
6,990
Aug 19, 2026
1.9200
1.9350
1.9200
1.9200
1.9200
232
Aug 18, 2026
1.9200
1.9350
1.9200
1.9200
1.9200
2,159
Aug 17, 2026
1.9500
1.9500
1.9200
1.9350
1.9350
7,109
Aug 14, 2026
1.9500
1.9600
1.9500
1.9500
1.9500
11,983
Aug 13, 2026
1.9500
1.9600
1.9500
1.9500
1.9500
4,934
Aug 12, 2026
1.9600
1.9900
1.9500
1.9600
1.9600
2,757
Aug 11, 2026
1.9750
1.9750
1.9500
1.9500
1.9500
1,742
Aug 10, 2026
1.9600
1.9800
1.9600
1.9750
1.9750
5,331
Aug 7, 2026
1.9800
1.9800
1.9700
1.9800
1.9800
2,869
Aug 6, 2026
1.9700
1.9800
1.9700
1.9700
1.9700
8,259
Aug 5, 2026
1.9800
1.9800
1.9600
1.9600
1.9600
1,169
Aug 4, 2026
1.9800
1.9800
1.9600
1.9650
1.9650
8,096
Aug 3, 2026
1.9800
1.9800
1.9650
1.9800
1.9800
1,208
Jul 31, 2026
1.9700
1.9800
1.9650
1.9650
1.9650
13,035
Jul 30, 2026
1.9800
1.9800
1.9750
1.9800
1.9800
6,786
Jul 29, 2026
1.9600
1.9700
1.9600
1.9700
1.9700
12,111
Jul 28, 2026
1.9500
1.9550
1.9500
1.9500
1.9500
12,694
Jul 27, 2026
2.0000
2.0000
1.9500
1.9500
1.9500
25,527
Jul 24, 2026
1.9800
1.9850
1.9600
1.9600
1.9600
18,778
Jul 23, 2026
2.0100
2.0100
1.9950
1.9950
1.9950
833
Jul 22, 2026
1.9800
2.0200
1.9800
2.0200
2.0200
8,177
Jul 21, 2026
1.9700
2.0000
1.9700
1.9950
1.9950
8,470
Jul 20, 2026
1.9600
1.9600
1.9600
1.9600
1.9600
13,954
Jul 17, 2026
1.9700
1.9750
1.9700
1.9700
1.9700
8,352
Jul 16, 2026
1.9150
1.9750
1.9150
1.9750
1.9750
5,870
Jul 15, 2026
1.9850
2.0200
1.9100
1.9100
1.9100
25,796
Jul 14, 2026
1.9600
1.9600
1.9500
1.9500
1.9500
17,753
Jul 13, 2026
2.0300
2.0300
1.9650
1.9650
1.9650
26,987
Jul 9, 2026
1.9800
2.0000
1.9600
2.0000
2.0000
21,933
Jul 8, 2026
1.9800
1.9800
1.9600
1.9800
1.9800
11,988
Jul 7, 2026
1.9600
1.9600
1.9600
1.9600
1.9600
10,503
Jul 6, 2026
1.9700
1.9700
1.9500
1.9500
1.9500
9,056
Jul 3, 2026
1.9850
1.9850
1.9700
1.9700
1.9700
1,347
Jul 2, 2026
1.9900
1.9900
1.9600
1.9900
1.9900
21,396
Jul 1, 2026
1.9550
1.9900
1.9500
1.9900
1.9900
25,992
Jun 30, 2026
1.9800
2.0000
1.9600
1.9600
1.9600
34,924
Jun 29, 2026
1.9900
1.9900
1.9700
1.9900
1.9900
13,428
Jun 26, 2026
2.0000
2.0100
1.9600
1.9600
1.9600
41,236
Jun 25, 2026
2.0000
2.0000
1.9800
1.9800
1.9800
10,759
Jun 24, 2026
1.9700
2.0000
1.9600
1.9600
1.9600
22,864
Jun 23, 2026
2.0000
2.0000
1.9700
1.9700
1.9700
3,873
Jun 22, 2026
1.9800
1.9900
1.9800
1.9900
1.9900
14,618
Jun 19, 2026
1.9850
1.9900
1.9600
1.9900
1.9900
42,460
Jun 18, 2026
2.0300
2.0300
1.9850
1.9850
1.9850
35,367
Jun 17, 2026
2.0200
2.0500
2.0200
2.0400
2.0400
51,571
Jun 16, 2026
2.0200
2.0400
2.0200
2.0400
2.0400
33,585
Jun 15, 2026
2.0100
2.0400
2.0000
2.0400
2.0400
19,663
Jun 12, 2026
1.9850
2.0100
1.9700
2.0100
2.0100
50,572
Jun 11, 2026
1.9700
1.9900
1.9500
1.9900
1.9900
53,064
Jun 10, 2026
2.0800
2.0800
2.0100
2.0100
2.0100
29,314
Jun 9, 2026
2.0700
2.1000
2.0700
2.0800
2.0800
19,650
Jun 8, 2026
2.1000
2.1000
2.0300
2.0700
2.0700
28,210
Jun 5, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
2.0200
2.0800
2.0200
2.0600
2.0600
65,906
Jun 4, 2026
2.0700
2.1000
2.0700
2.1000
2.0450
101,327
Jun 3, 2026
2.0400
2.0700
2.0100
2.0700
2.0158
161,191
Jun 2, 2026
1.8400
2.2500
1.8400
2.0400
1.9866
563,037
May 29, 2026
1.4500
1.5150
1.4500
1.5000
1.4607
160,739
May 28, 2026
1.4300
1.4400
1.4300
1.4350
1.3974
22,473
May 27, 2026
1.3950
1.4200
1.3950
1.4200
1.3828
13,211
May 26, 2026
1.4000
1.4050
1.3900
1.3900
1.3536
7,071
May 25, 2026
1.3800
1.4100
1.3800
1.3900
1.3536
35,176
May 22, 2026
1.4200
1.4200
1.3750
1.3800
1.3439
11,752
May 21, 2026
1.4700
1.4700
1.4200
1.4200
1.3828
12,745
May 20, 2026
1.4800
1.4800
1.4600
1.4600
1.4218
36,529
May 19, 2026
1.4700
1.4800
1.4700
1.4800
1.4412
8,104
May 18, 2026
1.4700
1.4800
1.4700
1.4800
1.4412
26,356
May 15, 2026
1.4900
1.5000
1.4850
1.4850
1.4461
13,830
May 14, 2026
1.4900
1.4900
1.4700
1.4700
1.4315
905
May 13, 2026
1.4700
1.4900
1.4700
1.4800
1.4412
9,695
May 12, 2026
1.4800
1.4900
1.4700
1.4900
1.4510
17,372
May 11, 2026
1.4700
1.4800
1.4700
1.4800
1.4412
40,519
May 8, 2026
1.4800
1.4800
1.4600
1.4600
1.4218
1,674
May 7, 2026
1.4800
1.4800
1.4800
1.4800
1.4412
2,563
May 6, 2026
1.4600
1.4750
1.4500
1.4750
1.4364
39,741
May 5, 2026
1.4300
1.4600
1.4300
1.4600
1.4218
70,282
May 4, 2026
1.4600
1.4600
1.4200
1.4200
1.3828
28,732
May 1, 2026
1.3900
1.4750
1.3900
1.4700
1.4315
35,697
Apr 30, 2026
1.3600
1.3900
1.3600
1.3900
1.3536
4,146
Apr 29, 2026
1.3800
1.3800
1.3600
1.3600
1.3244
11,075
Apr 28, 2026
1.3800
1.3800
1.3500
1.3600
1.3244
6,331
Apr 24, 2026
1.3800
1.3800
1.3800
1.3800
1.3439
2,021
Apr 23, 2026
1.4100
1.4200
1.4000
1.4000
1.3633
5,412
Apr 22, 2026
1.4000
1.4000
1.4000
1.4000
1.3633
187
Apr 21, 2026
1.3900
1.4100
1.3900
1.4100
1.3731
1,230
Apr 20, 2026
1.4600
1.4600
1.4000
1.4000
1.3633
43,578
Apr 17, 2026
1.4500
1.4700
1.4500
1.4500
1.4120
55,445
Apr 16, 2026
1.4200
1.4400
1.4100
1.4300
1.3925
70,115
Apr 15, 2026
1.4700
1.4700
1.4100
1.4250
1.3877
21,316
Apr 14, 2026
1.2500
1.5150
1.2500
1.5000
1.4607
43,128
Apr 13, 2026
1.2700
1.2700
1.2400
1.2400
1.2075
10,207
Apr 10, 2026
1.2500
1.2700
1.2400
1.2700
1.2367
30,078
Apr 9, 2026
1.2600
1.2600
1.2500
1.2500
1.2173
7,390
Apr 8, 2026
1.2600
1.2700
1.2600
1.2700
1.2367
1,121
Apr 7, 2026
1.2300
1.2400
1.2300
1.2400
1.2075
11,552
Apr 2, 2026
1.2100
1.2200
1.2100
1.2100
1.1783
1,058
Apr 1, 2026
1.1900
1.2000
1.1800
1.2000
1.1686
9,731
Mar 31, 2026
1.2300
1.2300
1.2000
1.2000
1.1686
18,679
Mar 30, 2026
1.2300
1.2300
1.2200
1.2200
1.1880
45,647
Mar 27, 2026
1.2300
1.2300
1.2300
1.2300
1.1978
12,116
Mar 26, 2026
1.2300
1.2400
1.2200
1.2300
1.1978
18,218
Mar 25, 2026
1.2300
1.2300
1.2200
1.2300
1.1978
7,068
Mar 24, 2026
1.2300
1.2300
1.2300
1.2300
1.1978
10,633
Mar 23, 2026
1.2200
1.2300
1.2200
1.2300
1.1978
8,258
Mar 20, 2026
1.2300
1.2400
1.2200
1.2200
1.1880
14,637
Mar 19, 2026
1.2200
1.2200
1.2200
1.2200
1.1880
3,744
Mar 18, 2026
1.1900
1.2000
1.1900
1.2000
1.1686
5,964
Mar 17, 2026
1.1750
1.1900
1.1600
1.1900
1.1588
5,154
Mar 16, 2026
1.1750
1.1850
1.1750
1.1850
1.1540
1,326
Mar 13, 2026
1.2100
1.2200
1.1900
1.1900
1.1588
9,936
Mar 12, 2026
1.2200
1.2200
1.2000
1.2000
1.1686
8,134
Mar 11, 2026
1.2000
1.2200
1.2000
1.2200
1.1880
16,904
Mar 10, 2026
1.2000
1.2000
1.2000
1.2000
1.1686
2,422
Mar 9, 2026
1.2200
1.2200
1.2200
1.2200
1.1880
-
Mar 6, 2026
1.2000
1.2450
1.2000
1.2200
1.1880
22,276
Mar 5, 2026
1.1700
1.1800
1.1700
1.1800
1.1491
1,433
Mar 4, 2026
1.1550
1.1700
1.1550
1.1700
1.1394
8,803
Mar 3, 2026
1.1700
1.1700
1.1600
1.1600
1.1296
7,566
Mar 2, 2026
1.2050
1.2050
1.1800
1.1800
1.1491
2,650
Feb 27, 2026
1.2350
1.2350
1.2000
1.2050
1.1734
4,765
Feb 26, 2026
1.2350
1.2350
1.2250
1.2350
1.2027
2,309
Feb 25, 2026
1.2000
1.2350
1.2000
1.2350
1.2027
2,206
Feb 24, 2026
1.2050
1.2050
1.2050
1.2050
1.1734
10,315
Feb 23, 2026
1.2100
1.2100
1.2000
1.2050
1.1734
6,530
Feb 20, 2026
1.2250
1.2250
1.2150
1.2150
1.1832
1,299
Feb 19, 2026
1.2800
1.2800
1.2300
1.2300
1.1978
17,675
Feb 18, 2026
1.3800
1.3800
1.2900
1.2900
1.2562
24,116
Feb 17, 2026
1.3850
1.3900
1.3850
1.3900
1.3536
8,447
Feb 16, 2026
1.4000
1.4000
1.3800
1.3800
1.3439
6,917
Feb 13, 2026
1.4300
1.4350
1.4000
1.4000
1.3633
73,260
Feb 12, 2026
1.4800
1.5400
1.4300
1.4300
1.3925
51,636
Feb 11, 2026
1.4100
1.4800
1.4100
1.4800
1.4412
64,595
Feb 10, 2026
1.3900
1.4000
1.3850
1.3900
1.3536
19,369
Feb 9, 2026
1.3700
1.3900
1.3700
1.3850
1.3487
41,160
Feb 5, 2026
1.3700
1.3900
1.3700
1.3850
1.3487
3,981
Feb 4, 2026
1.3600
1.3900
1.3500
1.3700
1.3341
22,959
Feb 3, 2026
1.3500
1.3800
1.3400
1.3650
1.3292
34,171
Feb 2, 2026
1.3400
1.3600
1.3400
1.3400
1.3049
105,535
Jan 30, 2026
1.3600
1.3600
1.3300
1.3300
1.2952
13,647
Jan 29, 2026
1.3150
1.3600
1.3150
1.3400
1.3049
29,550
Jan 28, 2026
1.2200
1.3000
1.2200
1.3000
1.2660
29,095
Jan 27, 2026
1.2050
1.2300
1.2000
1.2300
1.1978
17,449
Jan 26, 2026
1.1300
1.1900
1.1300
1.1900
1.1588
43,785
Jan 23, 2026
1.1200
1.1200
1.1200
1.1200
1.0907
5,592
Jan 22, 2026
1.1300
1.1300
1.1250
1.1250
1.0955
1,925
Jan 21, 2026
1.1400
1.1500
1.1300
1.1500
1.1199
53,895
Jan 20, 2026
1.1400
1.1400
1.1400
1.1400
1.1101
3,728
Jan 19, 2026
1.1300
1.1400
1.1300
1.1300
1.1004
7,113
Jan 16, 2026
1.1300
1.1400
1.1250
1.1400
1.1101
935,781
Jan 15, 2026
1.1400
1.1400
1.1200
1.1300
1.1004
6,595
Jan 14, 2026
1.1200
1.1200
1.1100
1.1200
1.0907
4,729
Jan 13, 2026
1.1500
1.1500
1.1300
1.1400
1.1101
5,646
Jan 12, 2026
1.1500
1.1550
1.1400
1.1500
1.1199
13,962
Jan 9, 2026
1.1100
1.1500
1.1100
1.1500
1.1199
23,203
Jan 8, 2026
1.0450
1.1000
1.0400
1.1000
1.0712
7,621
Jan 7, 2026
1.0150
1.0300
1.0150
1.0300
1.0030
618
Jan 6, 2026
1.0300
1.0300
1.0000
1.0050
0.9787
18,723
Jan 5, 2026
1.0500
1.0700
1.0500
1.0500
1.0225
26,640
Dec 31, 2025
1.0500
1.0650
1.0500
1.0500
1.0225
34,786
Dec 30, 2025
1.0550
1.0650
1.0550
1.0650
1.0371
598
Dec 29, 2025
1.0700
1.0750
1.0700
1.0700
1.0420
31,748
Dec 24, 2025
1.0650
1.0700
1.0650
1.0700
1.0420
16,660
Dec 23, 2025
1.0650
1.0650
1.0550
1.0650
1.0371
5,944
Dec 22, 2025
1.0700
1.0700
1.0600
1.0650
1.0371
16,934
Dec 19, 2025
1.1250
1.1250
1.0750
1.0750
1.0468
4,621
Dec 18, 2025
1.0500
1.1100
1.0500
1.1100
1.0809
21,999
Dec 17, 2025
1.0900
1.0900
1.0700
1.0700
1.0420
10,933
Dec 16, 2025
1.0850
1.1100
1.0850
1.0900
1.0615
35,123
Dec 15, 2025
1.0600
1.1000
1.0600
1.1000
1.0712
12,203
Dec 12, 2025
1.0500
1.0500
1.0500
1.0500
1.0225
241
Dec 11, 2025
1.0750
1.0750
1.0250
1.0250
0.9982
11,405
Dec 10, 2025
1.0800
1.0800
1.0800
1.0800
1.0517
2,300
Dec 9, 2025
1.0500
1.0700
1.0500
1.0700
1.0420
15,621
Dec 8, 2025
1.1000
1.1000
1.0500
1.0500
1.0225
25,703
Dec 5, 2025
1.1150
1.1150
1.1000
1.1100
1.0809
29,109
Dec 4, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
1.1400
1.1400
1.1300
1.1300
1.1004
10,216
Dec 3, 2025
1.1600
1.1700
1.1500
1.1500
1.0907
37,700
Dec 2, 2025
1.0900
1.1300
1.0900
1.1300
1.0717
48,384
Dec 1, 2025
1.0700
1.0900
1.0700
1.0900
1.0338
15,164
Nov 28, 2025
1.0200
1.1000
1.0200
1.0800
1.0243
175,548
Nov 27, 2025
1.0150
1.0200
1.0150
1.0200
0.9674
747
Nov 26, 2025
1.0200
1.0200
1.0150
1.0200
0.9674
55,167
Nov 25, 2025
1.0100
1.0200
1.0100
1.0200
0.9674
10,273
Nov 24, 2025
0.9800
1.0100
0.9800
1.0100
0.9579
26,195
Nov 21, 2025
0.9750
0.9750
0.9750
0.9750
0.9247
5,280
Nov 20, 2025
0.9600
0.9700
0.9600
0.9700
0.9200
16,729
Nov 19, 2025
0.9550
0.9550
0.9550
0.9550
0.9057
5,148
Nov 18, 2025
0.9200
0.9550
0.9200
0.9550
0.9057
1,406
Nov 17, 2025
0.9250
0.9300
0.9050
0.9100
0.8630
65,857
Nov 14, 2025
0.9100
0.9100
0.9100
0.9100
0.8630
1,201
Nov 13, 2025
0.9300
0.9300
0.9200
0.9200
0.8725
81,648
Nov 12, 2025
0.9400
0.9400
0.9300
0.9350
0.8868
15,874
Nov 11, 2025
0.9300
0.9400
0.9250
0.9400
0.8915
50,682
Nov 10, 2025
0.9400
0.9400
0.9400
0.9400
0.8915
2,066
Nov 7, 2025
0.9250
0.9600
0.9250
0.9400
0.8915
42,042
Nov 6, 2025
0.9500
0.9500
0.9300
0.9300
0.8820
35,229
Nov 5, 2025
0.9300
0.9500
0.9300
0.9500
0.9010
51,662
Nov 4, 2025
0.9600
0.9600
0.9300
0.9300
0.8820
53,888
Nov 3, 2025
0.9400
0.9400
0.9300
0.9400
0.8915
26,241
