NZSE - Delayed Quote
NZD
PGG Wrightson Limited (PGW.NZ)
2.0700
+0.0200
(+0.98%)
At close: 4:23:56 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
2.0900
2.1000
2.0500
2.0700
2.0700
1,223
Nov 2, 2026
2.0500
2.0900
2.0500
2.0500
2.0500
12,612
Oct 30, 2026
2.0600
2.1000
2.0500
2.1000
2.1000
4,427
Oct 29, 2026
2.0400
2.0900
2.0400
2.0500
2.0500
8,616
Oct 28, 2026
2.0300
2.1000
2.0300
2.0300
2.0300
26,130
Oct 27, 2026
2.0700
2.1000
2.0500
2.1000
2.1000
6,919
Oct 23, 2026
2.0800
2.1100
2.0500
2.1100
2.1100
3,562
Oct 22, 2026
2.1000
2.1500
2.0700
2.1000
2.1000
3,280
Oct 21, 2026
2.1400
2.1800
2.1000
2.1000
2.1000
4,781
Oct 20, 2026
2.1600
2.1600
2.1100
2.1400
2.1400
13,415
Oct 19, 2026
2.2200
2.2300
2.1700
2.1700
2.1700
19,678
Oct 16, 2026
2.2200
2.2300
2.1500
2.1500
2.1500
22,748
Oct 15, 2026
2.1800
2.2000
2.1500
2.2000
2.2000
29,718
Oct 14, 2026
2.1600
2.2100
2.1500
2.1500
2.1500
12,289
Oct 13, 2026
2.1500
2.2300
2.1500
2.2100
2.2100
55,350
Oct 12, 2026
2.0300
2.0700
2.0300
2.0700
2.0700
5,928
Oct 9, 2026
2.0100
2.1000
2.0100
2.0300
2.0300
20,188
Oct 8, 2026
2.0900
2.1000
2.0000
2.0000
2.0000
26,020
Oct 7, 2026
2.0500
2.0500
2.0400
2.0500
2.0500
17,369
Oct 6, 2026
2.1000
2.1000
2.0500
2.0500
2.0500
15,218
Oct 5, 2026
2.0800
2.1100
2.0500
2.1000
2.1000
6,058
Oct 2, 2026
2.0500
2.1100
2.0500
2.0700
2.0700
5,863
Oct 1, 2026
2.1400
2.1400
2.1000
2.1200
2.1200
1,693
Sep 30, 2026
2.0400
2.1000
2.0400
2.1000
2.1000
2,687
Sep 29, 2026
2.1200
2.1200
2.0000
2.0000
2.0000
9,278
Sep 28, 2026
2.1300
2.1300
2.1200
2.1200
2.1200
7,666
Sep 25, 2026
2.1400
2.1400
2.1200
2.1200
2.1200
2,234
Sep 24, 2026
2.1400
2.1400
2.1200
2.1400
2.1400
16,350
Sep 23, 2026
2.1400
2.1400
2.1200
2.1200
2.1200
8,520
Sep 22, 2026
2.1400
2.1400
2.1200
2.1200
2.1200
4,884
Sep 21, 2026
2.1400
2.1400
2.1200
2.1300
2.1300
5,656
Sep 18, 2026
2.1400
2.1400
2.1000
2.1400
2.1400
9,956
Sep 17, 2026
2.1400
2.1400
2.1300
2.1400
2.1400
12,106
Sep 16, 2026
2.1400
2.1400
2.1300
2.1400
2.1400
7,161
Sep 15, 2026
2.1300
2.1900
2.1000
2.1000
2.1000
4,055
Sep 14, 2026
2.1400
2.1400
2.1000
2.1000
2.1000
6,527
Sep 11, 2026
2.2300
2.2300
2.1500
2.1500
2.1500
12,152
Sep 10, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
2.2400
2.2700
2.2000
2.2000
2.2000
3,077
Sep 9, 2026
2.2300
2.2600
2.2100
2.2400
2.1850
6,383
Sep 8, 2026
2.2900
2.2900
2.2100
2.2100
2.1557
1,442
Sep 7, 2026
2.2600
2.2900
2.2500
2.2500
2.1948
8,323
Sep 4, 2026
2.2300
2.2700
2.2300
2.2700
2.2143
6,630
Sep 3, 2026
2.2600
2.2600
2.2300
2.2300
2.1752
11,180
Sep 2, 2026
2.3000
2.3100
2.2600
2.3000
2.2435
15,730
Sep 1, 2026
2.2700
2.3000
2.2100
2.3000
2.2435
15,503
Aug 31, 2026
2.2500
2.3000
2.2500
2.2900
2.2338
25,579
Aug 28, 2026
2.3100
2.3100
2.2300
2.2300
2.1752
13,898
Aug 27, 2026
2.3000
2.3100
2.2500
2.3100
2.2533
1,242
Aug 26, 2026
2.3100
2.3100
2.2500
2.3100
2.2533
7,762
Aug 25, 2026
2.3200
2.3200
2.3000
2.3100
2.2533
4,484
Aug 24, 2026
2.3000
2.3200
2.2600
2.3200
2.2630
3,112
Aug 21, 2026
2.2800
2.3100
2.2800
2.3000
2.2435
26,783
Aug 20, 2026
2.3000
2.3000
2.2500
2.2800
2.2240
19,250
Aug 19, 2026
2.2700
2.2800
2.2500
2.2800
2.2240
34,631
Aug 18, 2026
2.2700
2.3000
2.2700
2.3000
2.2435
3,021
Aug 17, 2026
2.2900
2.3100
2.2700
2.2700
2.2143
10,529
Aug 14, 2026
2.3300
2.3300
2.2900
2.3200
2.2630
22,530
Aug 13, 2026
2.2900
2.3400
2.2900
2.3400
2.2825
28,261
Aug 12, 2026
2.2400
2.3100
2.2400
2.2600
2.2045
13,824
Aug 11, 2026
2.3800
2.3900
2.2300
2.2300
2.1752
119,781
Aug 10, 2026
2.2800
2.3900
2.2800
2.3800
2.3216
8,103
Aug 7, 2026
2.3000
2.3000
2.2800
2.3000
2.2435
17,548
Aug 6, 2026
2.2800
2.3000
2.2600
2.2800
2.2240
20,872
Aug 5, 2026
2.2400
2.2800
2.2300
2.2500
2.1948
17,288
Aug 4, 2026
2.2400
2.2400
2.2100
2.2100
2.1557
25,274
Aug 3, 2026
2.2300
2.2300
2.2000
2.2000
2.1460
17,472
Jul 31, 2026
2.2100
2.2200
2.2100
2.2100
2.1557
10,113
Jul 30, 2026
2.2100
2.2300
2.2000
2.2100
2.1557
13,013
Jul 29, 2026
2.1800
2.2300
2.1800
2.2300
2.1752
24,384
Jul 28, 2026
2.2400
2.2400
2.1800
2.2300
2.1752
33,557
Jul 27, 2026
2.1900
2.2200
2.1700
2.2000
2.1460
27,688
Jul 24, 2026
2.2200
2.2200
2.1700
2.1700
2.1167
8,259
Jul 23, 2026
2.1800
2.1800
2.1700
2.1800
2.1265
2,038
Jul 22, 2026
2.2000
2.2200
2.1800
2.1800
2.1265
16,010
Jul 21, 2026
2.2000
2.2000
2.1900
2.1900
2.1362
11,521
Jul 20, 2026
2.1800
2.2200
2.1800
2.2200
2.1655
14,825
Jul 17, 2026
2.2200
2.2200
2.1600
2.1600
2.1070
9,197
Jul 16, 2026
2.2000
2.2400
2.2000
2.2400
2.1850
13,955
Jul 15, 2026
2.1900
2.2200
2.1700
2.2200
2.1655
21,817
Jul 14, 2026
2.2400
2.2400
2.1900
2.1900
2.1362
29,230
Jul 13, 2026
2.2100
2.2500
2.1700
2.2500
2.1948
22,784
Jul 9, 2026
2.2000
2.2200
2.1900
2.2100
2.1557
10,726
Jul 8, 2026
2.1800
2.1800
2.1600
2.1800
2.1265
7,031
Jul 7, 2026
2.2400
2.2400
2.1800
2.1800
2.1265
21,372
Jul 6, 2026
2.2700
2.2700
2.2000
2.2000
2.1460
14,248
Jul 3, 2026
2.2600
2.2700
2.2400
2.2600
2.2045
6,570
Jul 2, 2026
2.2600
2.2600
2.2400
2.2400
2.1850
17,428
Jul 1, 2026
2.2500
2.2600
2.2200
2.2300
2.1752
9,894
Jun 30, 2026
2.2000
2.2500
2.2000
2.2500
2.1948
9,568
Jun 29, 2026
2.2000
2.2000
2.1700
2.1700
2.1167
25,835
Jun 26, 2026
2.1800
2.2000
2.1500
2.2000
2.1460
126,955
Jun 25, 2026
2.1600
2.1600
2.1400
2.1400
2.0875
15,156
Jun 24, 2026
2.1000
2.1500
2.0900
2.1500
2.0972
13,240
Jun 23, 2026
2.0700
2.1200
2.0700
2.1200
2.0679
16,411
Jun 22, 2026
2.0600
2.1000
2.0600
2.1000
2.0484
12,588
Jun 19, 2026
2.1300
2.1300
2.1000
2.1000
2.0484
3,902
Jun 18, 2026
2.1000
2.1200
2.1000
2.1200
2.0679
20,353
Jun 17, 2026
2.0600
2.0800
2.0600
2.0800
2.0289
8,912
Jun 16, 2026
2.0900
2.0900
2.0700
2.0800
2.0289
10,842
Jun 15, 2026
2.1100
2.1500
2.0600
2.0600
2.0094
42,732
Jun 12, 2026
2.1000
2.1000
2.0800
2.1000
2.0484
1,314
Jun 11, 2026
2.0800
2.1000
2.0800
2.1000
2.0484
8,557
Jun 10, 2026
2.0500
2.0800
2.0400
2.0800
2.0289
27,969
Jun 9, 2026
2.0800
2.0800
2.0500
2.0500
1.9997
14,034
Jun 8, 2026
2.1100
2.1100
2.1100
2.1100
2.0582
428
Jun 5, 2026
2.1000
2.1200
2.0700
2.1100
2.0582
10,318
Jun 4, 2026
2.0700
2.0900
2.0700
2.0700
2.0192
16,076
Jun 3, 2026
2.1200
2.1400
2.0700
2.0700
2.0192
11,559
Jun 2, 2026
2.0600
2.1500
2.0600
2.0700
2.0192
14,745
May 29, 2026
2.0500
2.0900
2.0500
2.0500
1.9997
19,025
May 28, 2026
2.0400
2.0500
2.0200
2.0500
1.9997
4,979
May 27, 2026
2.0500
2.0500
2.0100
2.0400
1.9899
26,853
May 26, 2026
2.0500
2.0600
2.0000
2.0600
2.0094
17,927
May 25, 2026
2.1200
2.1300
2.0800
2.0800
2.0289
7,849
May 22, 2026
2.1200
2.1500
2.1100
2.1100
2.0582
25,204
May 21, 2026
2.1500
2.1500
2.1300
2.1300
2.0777
11,163
May 20, 2026
2.1400
2.1400
2.1300
2.1400
2.0875
32,977
May 19, 2026
2.1800
2.1800
2.1500
2.1500
2.0972
3,891
May 18, 2026
2.1800
2.2000
2.1500
2.1500
2.0972
12,177
May 15, 2026
2.2000
2.2000
2.1800
2.2000
2.1460
15,926
May 14, 2026
2.1900
2.2000
2.1700
2.1800
2.1265
14,580
May 13, 2026
2.1700
2.2000
2.1700
2.1700
2.1167
13,166
May 12, 2026
2.1900
2.1900
2.1500
2.1700
2.1167
3,569
May 11, 2026
2.1700
2.1800
2.1700
2.1800
2.1265
11,768
May 8, 2026
2.1500
2.1700
2.1400
2.1400
2.0875
11,784
May 7, 2026
2.1500
2.1800
2.1500
2.1500
2.0972
25,544
May 6, 2026
2.1500
2.1500
2.1400
2.1400
2.0875
986
May 5, 2026
2.1300
2.1600
2.1300
2.1600
2.1070
16,994
May 4, 2026
2.1800
2.1800
2.1700
2.1700
2.1167
8,578
May 1, 2026
2.1900
2.2000
2.1900
2.2000
2.1460
18,382
Apr 30, 2026
2.2000
2.2200
2.1700
2.1800
2.1265
25,521
Apr 29, 2026
2.1400
2.1800
2.1400
2.1800
2.1265
27,393
Apr 28, 2026
2.1700
2.1700
2.1400
2.1500
2.0972
4,684
Apr 24, 2026
2.1600
2.1700
2.1400
2.1700
2.1167
14,558
Apr 23, 2026
2.1700
2.1700
2.1400
2.1600
2.1070
4,292
Apr 22, 2026
2.1700
2.1700
2.1400
2.1400
2.0875
2,821
Apr 21, 2026
2.1300
2.1500
2.1300
2.1400
2.0875
20,670
Apr 20, 2026
2.1300
2.1500
2.1200
2.1200
2.0679
14,342
Apr 17, 2026
2.1300
2.1300
2.1200
2.1200
2.0679
8,179
Apr 16, 2026
2.1800
2.1800
2.1200
2.1200
2.0679
12,526
Apr 15, 2026
2.1500
2.1500
2.1400
2.1500
2.0972
19,255
Apr 14, 2026
2.1800
2.1800
2.1300
2.1400
2.0875
10,019
Apr 13, 2026
2.1400
2.1600
2.1400
2.1600
2.1070
2,018
Apr 10, 2026
2.1800
2.1800
2.1300
2.1300
2.0777
7,439
Apr 9, 2026
2.1800
2.1800
2.1300
2.1500
2.0972
10,995
Apr 8, 2026
2.1500
2.1900
2.1500
2.1900
2.1362
12,665
Apr 7, 2026
2.1200
2.1200
2.1200
2.1200
2.0679
1,059
Apr 2, 2026
2.1000
2.1000
2.0800
2.1000
2.0484
11,657
Apr 1, 2026
2.1900
2.1900
2.1000
2.1000
2.0484
11,981
Mar 31, 2026
2.2000
2.2000
2.1600
2.1600
2.1070
451
Mar 30, 2026
2.2200
2.2200
2.2200
2.2200
2.1655
2,453
Mar 27, 2026
2.2300
2.2300
2.1600
2.2200
2.1655
6,931
Mar 26, 2026
2.2100
2.2100
2.1800
2.1900
2.1362
7,606
Mar 25, 2026
0.0625
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
2.2400
2.2400
2.1800
2.1800
2.1265
3,275
Mar 24, 2026
2.1900
2.2400
2.1900
2.2400
2.1240
19,208
Mar 23, 2026
2.1800
2.2200
2.1800
2.2200
2.1051
37,776
Mar 20, 2026
2.2500
2.2500
2.1900
2.1900
2.0766
6,172
Mar 19, 2026
2.0300
2.2100
2.0300
2.2100
2.0956
19,500
Mar 18, 2026
2.1400
2.1400
2.1000
2.1000
1.9913
8,637
Mar 17, 2026
2.1200
2.1500
2.1000
2.1000
1.9913
27,248
Mar 16, 2026
2.1200
2.1500
2.1200
2.1200
2.0102
16,842
Mar 13, 2026
2.2000
2.2000
2.1600
2.1600
2.0482
4,707
Mar 12, 2026
2.1400
2.1600
2.1400
2.1600
2.0482
2,563
Mar 11, 2026
2.2000
2.2000
2.1600
2.1600
2.0482
14,379
Mar 10, 2026
2.1800
2.1800
2.1800
2.1800
2.0671
9,583
Mar 9, 2026
2.1700
2.2100
2.1700
2.1800
2.0671
10,946
Mar 6, 2026
2.1400
2.1500
2.1200
2.1300
2.0197
14,064
Mar 5, 2026
2.2000
2.2100
2.1800
2.1800
2.0671
2,799
Mar 4, 2026
2.2500
2.2500
2.2200
2.2200
2.1051
14,101
Mar 3, 2026
2.2200
2.2300
2.2200
2.2200
2.1051
13,122
Mar 2, 2026
2.2400
2.2500
2.2400
2.2500
2.1335
19,967
Feb 27, 2026
2.2500
2.2600
2.2500
2.2500
2.1335
13,098
Feb 26, 2026
2.2800
2.3000
2.2400
2.2400
2.1240
14,516
Feb 25, 2026
2.3300
2.3400
2.3000
2.3000
2.1809
43,468
Feb 24, 2026
2.3500
2.3500
2.3000
2.3000
2.1809
53,866
Feb 23, 2026
2.3600
2.4000
2.3200
2.3200
2.1999
40,458
Feb 20, 2026
2.3100
2.3800
2.3100
2.3200
2.1999
39,643
Feb 19, 2026
2.3300
2.3300
2.3100
2.3200
2.1999
61,595
Feb 18, 2026
2.2900
2.3300
2.2900
2.3300
2.2094
9,690
Feb 17, 2026
2.2900
2.3200
2.2900
2.2900
2.1714
6,388
Feb 16, 2026
2.2900
2.3000
2.2800
2.2900
2.1714
9,977
Feb 13, 2026
2.3200
2.3200
2.2800
2.2800
2.1620
14,724
Feb 12, 2026
2.3000
2.3100
2.2900
2.3000
2.1809
20,606
Feb 11, 2026
2.3000
2.3100
2.2800
2.2800
2.1620
1,623
Feb 10, 2026
2.2600
2.2800
2.2600
2.2800
2.1620
1,515
Feb 9, 2026
2.2500
2.2800
2.2400
2.2800
2.1620
17,081
Feb 5, 2026
2.3000
2.3100
2.3000
2.3000
2.1809
9,445
Feb 4, 2026
2.2800
2.2800
2.2600
2.2800
2.1620
20,808
Feb 3, 2026
2.2600
2.2700
2.2600
2.2600
2.1430
9,680
Feb 2, 2026
2.2700
2.2800
2.2600
2.2700
2.1525
9,867
Jan 30, 2026
2.2100
2.2800
2.2000
2.2800
2.1620
15,418
Jan 29, 2026
2.2300
2.2300
2.2200
2.2300
2.1146
27,438
Jan 28, 2026
2.2000
2.2300
2.2000
2.2300
2.1146
38,027
Jan 27, 2026
2.2000
2.2200
2.2000
2.2200
2.1051
11,110
Jan 26, 2026
2.2100
2.2200
2.2000
2.2000
2.0861
12,396
Jan 23, 2026
2.2200
2.2300
2.2100
2.2100
2.0956
56,510
Jan 22, 2026
2.2300
2.2300
2.2000
2.2300
2.1146
33,300
Jan 21, 2026
2.2200
2.2300
2.2000
2.2300
2.1146
258,516
Jan 20, 2026
2.2300
2.2400
2.2200
2.2200
2.1051
16,399
Jan 19, 2026
2.2300
2.2300
2.2100
2.2200
2.1051
20,443
Jan 16, 2026
2.2000
2.2300
2.2000
2.2300
2.1146
45,113
Jan 15, 2026
2.2100
2.2200
2.2000
2.2000
2.0861
8,366
Jan 14, 2026
2.2200
2.2300
2.2100
2.2200
2.1051
16,446
Jan 13, 2026
2.2200
2.2200
2.2100
2.2200
2.1051
9,971
Jan 12, 2026
2.2200
2.2200
2.2100
2.2200
2.1051
48,551
Jan 9, 2026
2.2000
2.2100
2.2000
2.2000
2.0861
14,852
Jan 8, 2026
2.2100
2.2100
2.2000
2.2000
2.0861
4,096
Jan 7, 2026
2.2200
2.2200
2.2200
2.2200
2.1051
30,774
Jan 6, 2026
2.2000
2.2200
2.2000
2.2100
2.0956
28,331
Jan 5, 2026
2.1700
2.2000
2.1700
2.1900
2.0766
11,144
Dec 31, 2025
2.1800
2.1800
2.1600
2.1600
2.0482
28,226
Dec 30, 2025
2.1900
2.1900
2.1800
2.1800
2.0671
14,561
Dec 29, 2025
2.2000
2.2000
2.1900
2.1900
2.0766
6,927
Dec 24, 2025
2.2200
2.2200
2.2100
2.2100
2.0956
5,182
Dec 23, 2025
2.2400
2.2400
2.1900
2.2200
2.1051
39,400
Dec 22, 2025
2.2200
2.2300
2.2200
2.2300
2.1146
43,038
Dec 19, 2025
2.2800
2.2900
2.2100
2.2100
2.0956
17,195
Dec 18, 2025
2.3000
2.3000
2.2900
2.2900
2.1714
27,578
Dec 17, 2025
2.2200
2.2900
2.2200
2.2900
2.1714
7,405
Dec 16, 2025
2.2000
2.2400
2.1900
2.2100
2.0956
67,185
Dec 15, 2025
2.2800
2.3000
2.1800
2.2000
2.0861
71,905
Dec 12, 2025
2.1700
2.1900
2.1700
2.1700
2.0577
1,979
Dec 11, 2025
2.2000
2.2000
2.1700
2.1700
2.0577
1,515
Dec 10, 2025
2.1600
2.1900
2.1600
2.1800
2.0671
12,908
Dec 9, 2025
2.1800
2.2000
2.1600
2.1600
2.0482
12,474
Dec 8, 2025
2.2000
2.2200
2.2000
2.2000
2.0861
16,625
Dec 5, 2025
2.2000
2.2000
2.2000
2.2000
2.0861
6,662
Dec 4, 2025
2.2100
2.2100
2.1800
2.2000
2.0861
38,150
Dec 3, 2025
2.2000
2.2200
2.1900
2.2100
2.0956
17,959
Dec 2, 2025
2.2100
2.2100
2.1900
2.1900
2.0766
12,652
Dec 1, 2025
2.2300
2.2500
2.2100
2.2100
2.0956
19,142
Nov 28, 2025
2.2300
2.2600
2.2300
2.2300
2.1146
6,021
Nov 27, 2025
2.2600
2.2600
2.2300
2.2300
2.1146
2,957
Nov 26, 2025
2.2800
2.3000
2.2200
2.2600
2.1430
10,072
Nov 25, 2025
2.2300
2.2500
2.2100
2.2500
2.1335
11,899
Nov 24, 2025
2.2600
2.2600
2.2300
2.2300
2.1146
10,961
Nov 21, 2025
2.3000
2.3000
2.2500
2.2500
2.1335
14,840
Nov 20, 2025
2.2500
2.3100
2.2500
2.3100
2.1904
18,354
Nov 19, 2025
2.2000
2.2400
2.2000
2.2200
2.1051
25,791
Nov 18, 2025
2.2200
2.2500
2.1800
2.1800
2.0671
18,317
Nov 17, 2025
2.2400
2.2500
2.2000
2.2200
2.1051
24,594
Nov 14, 2025
2.2400
2.2400
2.2100
2.2100
2.0956
12,393
Nov 13, 2025
2.2900
2.2900
2.2100
2.2100
2.0956
33,947
Nov 12, 2025
2.2400
2.2600
2.2400
2.2600
2.1430
10,222
Nov 11, 2025
2.2500
2.2500
2.2000
2.2500
2.1335
12,691
Nov 10, 2025
2.2600
2.2600
2.2100
2.2200
2.1051
16,944
Nov 7, 2025
2.2600
2.2600
2.2400
2.2400
2.1240
19,162
Nov 6, 2025
2.2500
2.2500
2.2100
2.2300
2.1146
7,855
Nov 5, 2025
2.2500
2.2500
2.2300
2.2300
2.1146
1,239
Nov 4, 2025
2.2800
2.2800
2.2300
2.2500
2.1335
10,188
Nov 3, 2025
2.2800
2.2800
2.2400
2.2800
2.1620
6,799
