New Zealand Rural Land Company Limited (NZE:NZL)
New Zealand · Delayed Price · Currency is NZD 1.010
-0.010 (-0.99%)
Sep 10, 2025, 3:33 PM NZST
NZE:NZL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | - | 72,447 |
| Sep 9, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 52,962 |
| Sep 8, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | - | 14,031 |
| Sep 5, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 2.04% | 222,274 |
| Sep 4, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 29,700 |
| Sep 3, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 59,233 |
| Sep 2, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 58,213 |
| Sep 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 36,367 |
| Aug 29, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 80,372 |
| Aug 28, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | 8,747 |
| Aug 27, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 84,648 |
| Aug 26, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 32,650 |
| Aug 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5,784 |
| Aug 22, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 58,352 |
| Aug 21, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 29,109 |
| Aug 20, 2025 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 3.92% | 38,947 |
| Aug 19, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | - | 33,996 |
| Aug 18, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 47,677 |
| Aug 15, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | 4,480 |
| Aug 14, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 9,619 |
| Aug 13, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 23,042 |
| Aug 12, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 72,871 |
| Aug 11, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 207,946 |
| Aug 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2,506,931 |
| Aug 7, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 44,567 |
| Aug 6, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 3.09% | 50,284 |
| Aug 5, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 4.30% | 101,842 |
| Aug 4, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | - | 45,670 |
| Aug 1, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 1,100,356 |
| Jul 31, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 44,889 |
| Jul 30, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 72,069 |
| Jul 29, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 7,731 |
| Jul 28, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | 48,237 |
| Jul 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 25,321 |
| Jul 24, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 51,139 |
| Jul 23, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | - | 4,804 |
| Jul 22, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 17,719 |
| Jul 21, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 13,240 |
| Jul 18, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | - | 79,088 |
| Jul 17, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | - | 42,807 |
| Jul 16, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 16,136 |
| Jul 15, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 66,982 |
| Jul 14, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -2.13% | 1,640 |
| Jul 11, 2025 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | - | 52,842 |
| Jul 10, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 33,788 |
| Jul 9, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 86,832 |
| Jul 8, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 13,951 |
| Jul 7, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | 7,216 |
| Jul 4, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 5,831 |
| Jul 3, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | - | 7,260 |