NZE:NZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.94	0.94	0.93	0.94	0.94	0.54%	16,777
Aug 20, 2026	0.93	0.94	0.93	0.93	0.93	-	10,363
Aug 19, 2026	0.91	0.93	0.91	0.93	0.93	1.09%	61,096
Aug 18, 2026	0.90	0.92	0.90	0.92	0.92	1.10%	3,235
Aug 17, 2026	0.92	0.92	0.91	0.91	0.91	1.11%	29,997
Aug 14, 2026	0.90	0.91	0.90	0.90	0.90	-	105,199
Aug 13, 2026	0.93	0.93	0.90	0.90	0.90	-2.70%	151,418
Aug 12, 2026	0.93	0.93	0.92	0.93	0.93	-1.60%	41,250
Aug 11, 2026	0.93	0.94	0.93	0.94	0.94	-	19,995
Aug 10, 2026	0.95	0.95	0.93	0.94	0.94	-1.05%	16,507
Aug 7, 2026	0.96	0.96	0.95	0.95	0.95	-1.04%	25,083
Aug 6, 2026	0.95	0.96	0.94	0.96	0.96	-	7,059
Aug 5, 2026	0.97	0.97	0.95	0.96	0.96	-1.03%	2,347
Aug 4, 2026	0.93	0.97	0.93	0.97	0.97	4.86%	14,374
Aug 3, 2026	0.92	0.93	0.92	0.93	0.93	-	1,183
Jul 31, 2026	0.96	0.96	0.93	0.93	0.93	-2.12%	37,098
Jul 30, 2026	0.92	0.96	0.92	0.95	0.95	2.16%	35,698
Jul 29, 2026	0.92	0.93	0.92	0.93	0.93	-1.60%	1,251
Jul 28, 2026	0.92	0.94	0.92	0.94	0.94	3.30%	3,356
Jul 27, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	13,151
Jul 24, 2026	0.92	0.92	0.91	0.92	0.92	1.10%	19,119
Jul 23, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	80,210
Jul 22, 2026	0.94	0.94	0.92	0.92	0.92	-2.66%	43,365
Jul 21, 2026	0.94	0.94	0.94	0.94	0.94	-	8,238
Jul 20, 2026	0.94	0.94	0.93	0.94	0.94	0.53%	12,117
Jul 17, 2026	0.93	0.94	0.93	0.94	0.94	0.54%	17,709
Jul 16, 2026	0.93	0.94	0.93	0.93	0.93	-	1,775
Jul 15, 2026	0.93	0.93	0.92	0.93	0.93	0.54%	43,055
Jul 14, 2026	0.92	0.93	0.92	0.93	0.93	1.65%	39,450
Jul 13, 2026	0.91	0.92	0.91	0.91	0.91	-	112,128
Jul 9, 2026	0.95	0.95	0.90	0.91	0.91	-5.21%	203,278
Jul 8, 2026	0.96	0.96	0.96	0.96	0.96	-	16,003
Jul 7, 2026	0.97	0.98	0.96	0.96	0.96	-2.04%	41,625
Jul 6, 2026	0.97	0.98	0.97	0.98	0.98	2.08%	227,977
Jul 3, 2026	0.96	0.96	0.95	0.96	0.96	-	320,020
Jul 2, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	157,263
Jul 1, 2026	0.97	0.97	0.97	0.97	0.97	-	12,297
Jun 30, 2026	0.96	0.97	0.96	0.97	0.97	-	50,582
Jun 29, 2026	0.97	0.97	0.97	0.97	0.97	-	4,429
Jun 26, 2026	0.97	0.97	0.97	0.97	0.97	-	2,841
Jun 25, 2026	0.96	0.97	0.95	0.97	0.97	-	132,193
Jun 24, 2026	0.97	0.97	0.97	0.97	0.97	-	1,950
Jun 23, 2026	0.97	0.97	0.96	0.97	0.97	1.57%	55,142
Jun 22, 2026	0.95	0.96	0.95	0.96	0.96	1.60%	859
Jun 19, 2026	0.95	0.95	0.94	0.94	0.94	-2.59%	66,640
Jun 18, 2026	0.98	0.98	0.97	0.97	0.97	-0.52%	1,897
Jun 17, 2026	0.95	0.97	0.95	0.97	0.97	2.11%	60,829
Jun 16, 2026	0.95	0.95	0.95	0.95	0.95	-	7,328
Jun 15, 2026	0.92	0.95	0.92	0.95	0.95	2.15%	11,223
Jun 12, 2026	0.93	0.93	0.93	0.93	0.93	-	47,156