NZE:NZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.93	0.94	0.93	0.94	0.94	-0.53%	22,211
Oct 1, 2026	0.94	0.94	0.94	0.94	0.94	2.17%	15,398
Sep 30, 2026	0.93	0.94	0.92	0.92	0.92	-	56,172
Sep 29, 2026	0.94	0.94	0.92	0.92	0.92	-2.13%	52,804
Sep 28, 2026	0.94	0.94	0.93	0.94	0.94	-	3,470
Sep 25, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	3,869
Sep 24, 2026	0.93	0.96	0.93	0.95	0.95	1.07%	3,393
Sep 23, 2026	0.94	0.96	0.93	0.94	0.94	-	24,816
Sep 22, 2026	0.92	0.94	0.92	0.94	0.94	-2.09%	7,597
Sep 21, 2026	0.96	0.96	0.92	0.96	0.96	0.53%	9,745
Sep 18, 2026	0.93	0.95	0.91	0.95	0.95	-	113,847
Sep 17, 2026	0.96	0.96	0.95	0.95	0.95	-0.52%	3,249
Sep 16, 2026	0.95	0.96	0.94	0.96	0.96	0.53%	12,040
Sep 15, 2026	0.95	0.96	0.95	0.95	0.95	1.60%	25,363
Sep 14, 2026	0.92	0.94	0.90	0.94	0.94	0.54%	115,195
Sep 11, 2026	0.95	0.95	0.92	0.93	0.93	-1.06%	4,655
Sep 10, 2026	0.95	0.95	0.94	0.94	0.94	1.08%	324
Sep 9, 2026	0.93	0.95	0.93	0.93	0.93	1.09%	25,322
Sep 8, 2026	0.93	0.93	0.91	0.92	0.92	-0.54%	67,115
Sep 7, 2026	0.93	0.93	0.91	0.93	0.93	0.92%	32,501
Sep 4, 2026	0.93	0.93	0.92	0.93	0.92	-	16,614
Sep 3, 2026	0.93	0.93	0.93	0.93	0.92	-	45,675
Sep 2, 2026	0.93	0.93	0.93	0.93	0.92	-	33,132
Sep 1, 2026	0.95	0.95	0.93	0.93	0.92	-1.59%	10,792
Aug 31, 2026	0.92	0.95	0.92	0.95	0.93	2.72%	73,808
Aug 28, 2026	0.94	0.94	0.92	0.92	0.91	-0.54%	20,401
Aug 27, 2026	0.94	0.94	0.93	0.93	0.91	-0.54%	41,122
Aug 26, 2026	0.93	0.93	0.93	0.93	0.92	1.64%	50,756
Aug 25, 2026	0.93	0.93	0.92	0.92	0.90	-1.61%	8,568
Aug 24, 2026	0.93	0.93	0.92	0.93	0.92	-0.53%	2,179
Aug 21, 2026	0.94	0.94	0.93	0.94	0.92	0.54%	16,777
Aug 20, 2026	0.93	0.94	0.93	0.93	0.92	-	10,363
Aug 19, 2026	0.91	0.93	0.91	0.93	0.92	1.09%	61,096
Aug 18, 2026	0.90	0.92	0.90	0.92	0.91	1.10%	3,235
Aug 17, 2026	0.92	0.92	0.91	0.91	0.90	1.11%	29,997
Aug 14, 2026	0.90	0.91	0.90	0.90	0.89	-	105,199
Aug 13, 2026	0.93	0.93	0.90	0.90	0.89	-2.70%	175,725
Aug 12, 2026	0.93	0.93	0.92	0.93	0.91	-1.60%	41,250
Aug 11, 2026	0.93	0.94	0.93	0.94	0.93	-	19,995
Aug 10, 2026	0.95	0.95	0.93	0.94	0.93	-1.05%	16,507
Aug 7, 2026	0.96	0.96	0.95	0.95	0.94	-1.04%	25,083
Aug 6, 2026	0.95	0.96	0.94	0.96	0.95	-	7,059
Aug 5, 2026	0.97	0.97	0.95	0.96	0.95	-1.03%	2,347
Aug 4, 2026	0.93	0.97	0.93	0.97	0.96	4.86%	14,374
Aug 3, 2026	0.92	0.93	0.92	0.93	0.91	-	1,183
Jul 31, 2026	0.96	0.96	0.93	0.93	0.91	-2.12%	37,098
Jul 30, 2026	0.92	0.96	0.92	0.95	0.93	2.16%	35,698
Jul 29, 2026	0.92	0.93	0.92	0.93	0.91	-1.60%	1,251
Jul 28, 2026	0.92	0.94	0.92	0.94	0.93	3.30%	3,356
Jul 27, 2026	0.92	0.92	0.91	0.91	0.90	-1.09%	13,151