Canada markets open in 27 minutes

NZX Limited (NZX.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
1.1400-0.0200 (-1.72%)
At close: 04:59PM NZST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.13001.16001.13001.14001.140096,754
May 06, 20241.13001.16001.13001.14001.140096,754
May 03, 20241.15001.16001.14001.16001.1600527,902
May 02, 20241.16001.16001.14001.14001.140032,293
May 01, 20241.14001.16001.12001.16001.160083,070
Apr 30, 20241.17001.17001.15001.17001.170079,582
Apr 29, 20241.17001.17001.16001.17001.1700633,723
Apr 26, 20241.15001.18001.15001.17001.1700155,932
Apr 24, 20241.13001.16001.13001.16001.1600458,486
Apr 23, 20241.14001.15001.13001.13001.13001,297,106
Apr 22, 20241.14001.15001.13001.15001.1500279,253
Apr 19, 20241.13001.14001.13001.14001.1400215,629
Apr 18, 20241.14001.14001.12001.14001.1400840,062
Apr 17, 20241.11001.13001.11001.12001.120030,524
Apr 16, 20241.13001.15001.10001.12001.1200170,068
Apr 15, 20241.16001.17001.15001.16001.16001,389,459
Apr 12, 20241.14001.14001.14001.14001.1400-
Apr 11, 20241.12001.14001.10001.14001.1400240,290
Apr 10, 20241.11001.12001.10001.12001.12001,104,666
Apr 09, 20241.09001.09001.09001.09001.0900-
Apr 08, 20241.08001.09001.06001.09001.09001,349,347
Apr 05, 20241.06001.08001.05001.08001.0800126,256
Apr 04, 20241.06001.07001.04001.07001.07001,205,907
Apr 03, 20241.05001.06001.04001.06001.06002,626,755
Apr 02, 20241.05001.05001.03001.04001.0400434,951
Mar 28, 20241.01001.05001.01001.05001.05002,304,490
Mar 27, 20240.99001.02000.99001.02001.0200247,404
Mar 26, 20241.01001.03001.01001.03001.0300130,819
Mar 25, 20241.02001.02001.00001.01001.0100287,092
Mar 22, 20241.00001.02001.00001.00001.00001,067,648
Mar 21, 20241.02001.02001.00001.00001.0000252,047
Mar 20, 20241.01001.02001.01001.01001.0100196,003
Mar 19, 20241.02001.02001.01001.01001.0100229,457
Mar 18, 20241.01001.03001.00001.00001.0000625,178
Mar 15, 20241.03001.03001.01001.02001.0200889,209
Mar 14, 20241.01001.03001.00001.03001.030090,845
Mar 14, 20240.031 Dividend
Mar 13, 20241.02001.03001.01001.02000.989061,198
Mar 12, 20241.03001.03001.02001.03000.9987139,778
Mar 11, 20241.02001.04001.02001.02000.9890137,406
Mar 08, 20241.02001.03001.01001.03000.9987598,852
Mar 07, 20241.01001.04001.01001.01000.9793115,716
Mar 06, 20241.02001.02001.01001.01000.9793594,442
Mar 05, 20241.02001.02001.01001.01000.9793140,252
Mar 04, 20241.02001.02001.01001.01000.979379,729
Mar 01, 20241.02001.02001.00001.00000.969686,393
Feb 29, 20241.01001.02000.99001.00000.9696389,490
Feb 28, 20241.01001.02000.99001.00000.9696335,604
Feb 27, 20241.03001.04000.98000.98000.9502679,400
Feb 26, 20241.01001.03001.01001.01000.9793221,920
Feb 23, 20241.01001.01000.97001.00000.9696348,576
Feb 22, 20241.03001.03001.01001.01000.9793366,729
Feb 21, 20241.04001.04001.03001.03000.9987129,241
Feb 20, 20241.05001.05001.02001.04001.008460,937
Feb 19, 20241.05001.05001.01001.03000.9987144,103
Feb 16, 20241.05001.05001.03001.05001.018173,833
Feb 15, 20241.05001.05001.03001.05001.018177,299
Feb 14, 20241.04001.05001.04001.04001.0084142,152
Feb 13, 20241.05001.06001.04001.05001.018156,181
Feb 12, 20241.05001.06001.05001.06001.027890,641
Feb 09, 20241.06001.06001.05001.06001.027874,435
Feb 08, 20241.04001.06001.04001.06001.027892,835
Feb 07, 20241.05001.07001.04001.04001.0084133,156
Feb 05, 20241.09001.09001.05001.05001.0181120,754
Feb 02, 20241.06001.09001.06001.07001.0375514,293
Feb 01, 20241.08001.08001.05001.05001.018181,012
Jan 31, 20241.07001.08001.06001.07001.0375110,747
Jan 30, 20241.06001.07001.04001.05001.0181244,544
Jan 29, 20241.04001.07001.04001.06001.027841,855
Jan 26, 20241.06001.06001.05001.05001.0181548,235
Jan 25, 20241.06001.08001.04001.08001.0472140,977
Jan 24, 20241.05001.06001.04001.05001.0181273,278
Jan 23, 20241.08001.08001.05001.06001.0278190,334
Jan 22, 20241.04001.08001.04001.07001.037548,734
Jan 19, 20241.07001.08001.04001.06001.0278237,691
Jan 18, 20241.08001.08001.06001.07001.037583,579
Jan 17, 20241.06001.07001.06001.06001.0278447,350
Jan 16, 20241.05001.08001.05001.07001.0375432,939
Jan 15, 20241.06001.08001.05001.05001.018155,788
Jan 12, 20241.06001.08001.05001.08001.0472102,330
Jan 11, 20241.07001.08001.06001.07001.037562,842
Jan 10, 20241.07001.09001.07001.07001.037544,206
Jan 09, 20241.09001.09001.07001.07001.037598,612
Jan 08, 20241.06001.08001.06001.07001.0375150,552
Jan 05, 20241.06001.07001.06001.07001.037568,427
Jan 04, 20241.06001.08001.06001.07001.0375471,443
Jan 03, 20241.09001.09001.06001.07001.0375126,904
Dec 29, 20231.09001.09001.09001.09001.056910,835
Dec 28, 20231.09001.10001.07001.10001.066639,484
Dec 27, 20231.10001.10001.08001.09001.056923,224
Dec 22, 20231.07001.09001.06001.07001.0375102,823
Dec 21, 20231.09001.09001.06001.07001.0375556,494
Dec 20, 20231.09001.10001.09001.09001.0569282,140
Dec 19, 20231.08001.09001.08001.08001.0472166,950
Dec 18, 20231.07001.09001.07001.09001.0569268,995
Dec 15, 20231.09001.10001.05001.08001.0472352,882
Dec 14, 20231.08001.09001.07001.07001.0375104,662
Dec 13, 20231.07001.08001.05001.08001.047298,374
Dec 12, 20231.03001.06001.03001.06001.0278101,037
Dec 11, 20231.03001.04001.03001.04001.0084242,110
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...