Skip to main content
ArborGen Holdings Limited (NZE:ARB)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.0910
+0.0020 (2.25%)
Apr 28, 2026, 9:59 AM NZST

ArborGen Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.090.090.090.092.25%372
Apr 23, 20260.090.090.090.090.094.71%90,106
Apr 22, 20260.090.090.090.090.09-1,929
Apr 21, 20260.090.090.090.090.09-2,292
Apr 20, 20260.090.090.090.090.09-1,535
Apr 17, 20260.090.090.090.090.09-162,878
Apr 16, 20260.090.090.090.090.09-4.49%4,000
Apr 15, 20260.090.090.090.090.094.71%638
Apr 14, 20260.090.090.090.090.09-15,259
Apr 13, 20260.090.090.090.090.09-3.41%22,364
Apr 10, 20260.090.090.090.090.09-2.22%154
Apr 9, 20260.090.090.090.090.09-328
Apr 8, 20260.090.090.090.090.09-238
Apr 7, 20260.090.090.090.090.09-4.26%162,102
Apr 2, 20260.100.100.090.090.09-1.05%2,800
Mar 31, 20260.100.100.100.100.10-99,782
Mar 30, 20260.100.100.100.100.10-5.00%11,260
Mar 27, 20260.100.100.100.100.10-2.91%165,040
Mar 26, 20260.100.100.100.100.10-80,880
Mar 25, 20260.100.110.100.100.106.19%109,623
Mar 24, 20260.100.100.100.100.10-5,467
Mar 20, 20260.100.100.100.100.10-1,443
Mar 19, 20260.100.100.100.100.10-135,507
Mar 18, 20260.100.100.100.100.101.04%755
Mar 17, 20260.100.100.100.100.10-4.00%127
Mar 16, 20260.100.100.100.100.10-16,576
Mar 13, 20260.100.100.100.100.10-4.76%4,004
Mar 12, 20260.110.110.110.110.110.48%1,406
Mar 11, 20260.110.110.100.100.101.46%186,494
Mar 10, 20260.100.100.100.100.103.00%5,871
Mar 9, 20260.100.100.100.100.10-21,611
Mar 6, 20260.100.100.100.100.10-3,529
Mar 4, 20260.100.100.100.100.10-831
Mar 3, 20260.100.100.090.100.10-26,496
Mar 2, 20260.100.100.100.100.10-3.85%29,880
Feb 26, 20260.110.110.100.100.10-3.70%8,690
Feb 25, 20260.110.110.110.110.11-17,726
Feb 24, 20260.110.110.110.110.11-18,893
Feb 23, 20260.110.110.110.110.11-1.82%1,790
Feb 20, 20260.110.110.110.110.11-4.35%100,191
Feb 19, 20260.120.120.120.120.12-4.17%2,683
Feb 18, 20260.120.120.120.120.12-4.00%174,578
Feb 17, 20260.120.130.120.130.133.31%10,364
Feb 16, 20260.120.120.120.120.12-6,738
Feb 13, 20260.120.130.120.120.12-6,046
Feb 12, 20260.120.120.120.120.12-9,145
Feb 11, 20260.120.120.120.120.12-1,916
Feb 10, 20260.120.120.120.120.12-83
Feb 5, 20260.120.120.120.120.12-2
Feb 4, 20260.120.120.120.120.12-1.63%10,000
Feb 3, 20260.120.120.120.120.123.36%211,138
Feb 2, 20260.120.120.120.120.12-8,725
Jan 29, 20260.120.120.120.120.125.31%52,400
Jan 28, 20260.110.110.110.110.11-5.83%21,973
Jan 26, 20260.120.120.120.120.12-50,174
Jan 23, 20260.120.120.120.120.12-0.83%173,328
Jan 22, 20260.120.120.120.120.12-1,486
Jan 21, 20260.120.120.120.120.12-367
Jan 20, 20260.120.120.120.120.12-10,363
Jan 19, 20260.120.120.120.120.120.83%326
Jan 16, 20260.120.120.120.120.12-4,338
Jan 15, 20260.120.120.120.120.12-1.64%21,756
Jan 14, 20260.120.120.120.120.12-3,639
Jan 13, 20260.120.120.120.120.12-0.81%8,339
Jan 12, 20260.120.120.120.120.12-0.81%6,644
Jan 9, 20260.130.130.120.120.12-1.59%27,723
Jan 8, 20260.130.130.130.130.13-4.55%5,305
Jan 7, 20260.130.130.130.130.13-77
Jan 6, 20260.130.130.130.130.13-631
Jan 5, 20260.130.130.130.130.13-2,311
Dec 30, 20250.130.130.130.130.13-230
Dec 29, 20250.130.130.130.130.134.76%949
Dec 24, 20250.130.130.130.130.13-0.79%353
Dec 23, 20250.130.130.130.130.130.79%2,636
Dec 22, 20250.130.130.130.130.13-0.79%4,647
Dec 19, 20250.130.130.130.130.131.60%561
Dec 17, 20250.130.130.130.130.13-0.79%50,121
Dec 16, 20250.130.130.130.130.13-16,463
Dec 15, 20250.130.130.130.130.130.80%1,678
Dec 12, 20250.130.130.130.130.13-2,554
Dec 11, 20250.130.130.130.130.13-1.57%3,914
Dec 10, 20250.130.130.130.130.13-6,370
Dec 9, 20250.130.130.130.130.131.60%306
Dec 5, 20250.130.130.130.130.13-3.85%8,519
Dec 4, 20250.130.130.130.130.13-0.76%6,463
Dec 3, 20250.130.130.130.130.13-3,085
Dec 2, 20250.130.130.130.130.13-1.50%149
Dec 1, 20250.130.130.130.130.13-0.75%304
Nov 28, 20250.130.130.130.130.13-33,658
Nov 26, 20250.130.130.130.130.132.29%10,244
Nov 25, 20250.130.130.130.130.13-1.50%554
Nov 24, 20250.130.130.130.130.13-10,886
Nov 21, 20250.130.130.130.130.131.53%6,243
Nov 20, 20250.130.130.130.130.13-507
Nov 19, 20250.130.130.130.130.13-0.76%41,458
Nov 18, 20250.130.130.130.130.13-1.49%3,349
Nov 17, 20250.130.130.130.130.13-13,291
Nov 14, 20250.130.130.130.130.13-0.74%4,323
Nov 13, 20250.140.140.140.140.14-929
Nov 12, 20250.140.140.140.140.143.05%25,560