Skip to main content
MOVE Logistics Group Limited (NZE:MOV)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.235
+0.005 (2.17%)
Apr 29, 2026, 10:14 AM NZST

MOVE Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.230.230.230.23--12,495
Apr 24, 20260.230.230.230.230.23-18,351
Apr 23, 20260.240.240.230.230.23-4.17%4,725
Apr 22, 20260.240.240.240.240.24-422
Apr 21, 20260.250.250.240.240.24-2.04%1,517
Apr 20, 20260.250.250.250.250.25-2.00%3,301
Apr 17, 20260.250.250.250.250.25-3,015
Apr 16, 20260.250.250.250.250.25-85,096
Apr 15, 20260.230.250.230.250.258.70%150,550
Apr 14, 20260.230.230.230.230.23-60,234
Apr 13, 20260.230.230.230.230.234.55%59,075
Apr 10, 20260.210.220.210.220.2210.00%180,250
Apr 8, 20260.200.200.200.200.20-54,310
Apr 7, 20260.200.200.200.200.20-1,771
Apr 2, 20260.200.200.200.200.20-30,068
Apr 1, 20260.200.200.200.200.20-43,515
Mar 31, 20260.200.200.200.200.20-28,865
Mar 30, 20260.200.200.200.200.20-25,253
Mar 27, 20260.200.200.200.200.205.26%52,853
Mar 26, 20260.200.200.190.190.19-2.56%25,015
Mar 25, 20260.190.200.190.200.20-54,713
Mar 24, 20260.200.200.200.200.20-25,655
Mar 23, 20260.210.210.200.200.20-4.88%28,508
Mar 20, 20260.210.210.210.210.21-2.38%98,002
Mar 19, 20260.210.210.210.210.21-4,118
Mar 18, 20260.230.230.210.210.21-8.70%185,286
Mar 17, 20260.230.230.230.230.232.22%38,968
Mar 16, 20260.240.240.230.230.23-6.25%51,408
Mar 13, 20260.240.240.240.240.24-456
Mar 12, 20260.230.240.230.240.246.67%3,628
Mar 11, 20260.230.230.230.230.23-100
Mar 10, 20260.230.230.230.230.23-24,899
Mar 9, 20260.220.230.220.230.237.14%10,679
Mar 6, 20260.210.210.210.210.21-32,145
Mar 5, 20260.250.250.210.210.21-14.29%27,109
Mar 4, 20260.250.250.250.250.25-531
Mar 3, 20260.250.250.250.250.25-2.00%40,669
Mar 2, 20260.250.250.250.250.252.04%31,088
Feb 27, 20260.250.250.250.250.252.08%83,314
Feb 26, 20260.240.240.240.240.242.13%59,229
Feb 25, 20260.230.240.230.240.244.44%1,976
Feb 24, 20260.240.240.230.230.23-4.26%52,014
Feb 23, 20260.240.240.240.240.24-21,625
Feb 20, 20260.250.250.240.240.24-6.00%61,878
Feb 19, 20260.260.260.250.250.25-1.96%10,510
Feb 18, 20260.260.260.260.260.26-16,962
Feb 17, 20260.260.260.260.260.26-9,578
Feb 16, 20260.260.260.260.260.26-31,163
Feb 13, 20260.270.270.260.260.26-5.56%12,097
Feb 12, 20260.270.270.270.270.27-8,719
Feb 11, 20260.280.280.270.270.27-3.57%30,441
Feb 10, 20260.290.290.280.280.28-3.45%420
Feb 9, 20260.270.290.270.290.299.43%55,629
Feb 5, 20260.270.270.270.270.27-388
Feb 4, 20260.280.280.270.270.27-5.36%8,268
Feb 3, 20260.280.280.280.280.28-1.75%1,783
Feb 2, 20260.290.290.290.290.29-1,314
Jan 30, 20260.290.290.290.290.29-750
Jan 29, 20260.290.290.290.290.29-1,916
Jan 28, 20260.280.290.280.290.29-1.72%30,270
Jan 27, 20260.290.290.290.290.29-26,685
Jan 26, 20260.290.290.290.290.29-3,151
Jan 23, 20260.290.290.290.290.29-30,455
Jan 22, 20260.290.290.290.290.291.75%814
Jan 21, 20260.290.290.290.290.29-1.72%21,408
Jan 20, 20260.290.290.290.290.29-22,123
Jan 19, 20260.300.300.290.290.29-1.69%53,192
Jan 16, 20260.290.300.290.300.305.36%10,000
Jan 15, 20260.280.280.280.280.28-26,937
Jan 14, 20260.280.280.280.280.28-9,571
Jan 13, 20260.290.300.280.280.28-3.45%48,405
Jan 12, 20260.300.300.290.290.29-1.69%51,064
Jan 9, 20260.300.300.300.300.30-2,081
Jan 8, 20260.320.320.300.300.30-6.35%44,503
Jan 7, 20260.340.340.320.320.32-7.35%53,961
Jan 6, 20260.290.340.290.340.3421.43%212,908
Jan 5, 20260.270.280.270.280.287.69%15,719
Dec 31, 20250.260.260.260.260.26-15,864
Dec 30, 20250.260.260.260.260.26-10,648
Dec 29, 20250.260.270.260.260.264.00%35,689
Dec 24, 20250.250.250.250.250.252.04%1,352
Dec 23, 20250.240.250.240.250.25-7,387
Dec 22, 20250.240.250.240.250.252.08%15,780
Dec 19, 20250.240.240.240.240.24-35,584
Dec 18, 20250.250.250.240.240.24-43,157
Dec 17, 20250.240.250.240.240.242.13%20,577
Dec 16, 20250.240.240.240.240.24-13,853
Dec 15, 20250.240.240.240.240.24-2.08%15,089
Dec 12, 20250.230.240.230.240.242.13%7,819
Dec 11, 20250.240.240.240.240.242.17%5,597
Dec 10, 20250.240.240.230.230.23-2.13%5,684
Dec 9, 20250.240.240.240.240.242.17%46,002
Dec 8, 20250.240.240.230.230.23-2.13%38,168
Dec 5, 20250.240.240.230.240.24-142,909
Dec 4, 20250.230.240.230.240.242.17%19,978
Dec 3, 20250.230.230.230.230.232.22%55,257
Dec 2, 20250.230.230.230.230.23-3,647
Dec 1, 20250.230.230.220.230.232.27%14,738
Nov 28, 20250.220.220.220.220.22-62,454
Nov 27, 20250.220.220.220.220.22-2,472