NZE:NZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	0.92	0.94	0.91	0.93	0.93	1.09%	219,708
Jun 10, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	76,129
Jun 9, 2026	0.95	0.95	0.93	0.93	0.93	-1.59%	82,799
Jun 8, 2026	0.95	0.95	0.95	0.95	0.95	-0.53%	28,318
Jun 5, 2026	0.95	0.95	0.95	0.95	0.95	1.60%	93,264
Jun 4, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	40,095
Jun 3, 2026	0.94	0.95	0.94	0.94	0.94	-1.05%	17,223
Jun 2, 2026	0.95	0.95	0.95	0.95	0.95	-0.52%	122,177
May 29, 2026	0.96	0.96	0.96	0.96	0.96	0.53%	31,906
May 28, 2026	0.95	0.95	0.95	0.95	0.95	1.43%	17,697
May 27, 2026	0.96	0.97	0.95	0.95	0.94	-0.52%	37,898
May 26, 2026	0.95	0.96	0.95	0.96	0.94	1.06%	195,765
May 25, 2026	0.93	0.95	0.93	0.95	0.93	-	115,179
May 22, 2026	0.92	0.95	0.92	0.95	0.93	3.28%	80,540
May 21, 2026	0.94	0.94	0.92	0.92	0.90	-2.14%	107,156