Commonwealth Australia/New Zealand Fund (CNZLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.94
-0.12 (-0.92%)
At close: Feb 5, 2026
CNZLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | - | - |
| Feb 5, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.92% |
| Feb 4, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.14% |
| Feb 3, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.46% |
| Feb 2, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% |
| Jan 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.05% |
| Jan 29, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.30% |
| Jan 28, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.45% |
| Jan 27, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.66% |
| Jan 26, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.30% |
| Jan 23, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 1.00% |
| Jan 22, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.87% |
| Jan 21, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.39% |
| Jan 20, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.55% |
| Jan 16, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.63% |
| Jan 15, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.63% |
| Jan 14, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.87% |
| Jan 13, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.55% |
| Jan 12, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.96% |
| Jan 9, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.08% |
| Jan 8, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.79% |
| Jan 7, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.56% |
| Jan 6, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.08% |
| Jan 5, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.56% |
| Jan 2, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.40% |
| Dec 31, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.11% |
| Dec 30, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.16% |
| Dec 29, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.48% |
| Dec 26, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.08% |
| Dec 24, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.24% |
| Dec 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.12% |
| Dec 22, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.05% |
| Dec 19, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| Dec 18, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.49% |
| Dec 17, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.73% |
| Dec 16, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.32% |
| Dec 15, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% |
| Dec 12, 2025 | 12.44 | 12.44 | 12.44 | 12.50 | 12.43 | -0.48% |
| Dec 11, 2025 | 12.50 | 12.50 | 12.50 | 12.56 | 12.49 | -0.16% |
| Dec 10, 2025 | 12.51 | 12.51 | 12.51 | 12.58 | 12.51 | 0.48% |
| Dec 9, 2025 | 12.46 | 12.46 | 12.46 | 12.52 | 12.45 | - |
| Dec 8, 2025 | 12.46 | 12.46 | 12.46 | 12.52 | 12.45 | -0.24% |
| Dec 5, 2025 | 12.49 | 12.49 | 12.49 | 12.55 | 12.48 | -0.24% |
| Dec 4, 2025 | 12.51 | 12.51 | 12.51 | 12.58 | 12.51 | -0.24% |
| Dec 3, 2025 | 12.54 | 12.54 | 12.54 | 12.61 | 12.54 | 0.24% |
| Dec 2, 2025 | 12.51 | 12.51 | 12.51 | 12.58 | 12.51 | - |
| Dec 1, 2025 | 12.51 | 12.51 | 12.51 | 12.58 | 12.51 | -0.63% |
| Nov 28, 2025 | 12.59 | 12.59 | 12.59 | 12.66 | 12.59 | 0.80% |
| Nov 26, 2025 | 12.50 | 12.50 | 12.50 | 12.56 | 12.49 | 0.80% |
| Nov 25, 2025 | 12.40 | 12.40 | 12.40 | 12.46 | 12.40 | -0.16% |