NZE:NZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.95	0.95	0.94	0.94	0.92	-1.58%	973
May 19, 2026	0.93	0.95	0.93	0.95	0.94	2.70%	118,377
May 18, 2026	0.93	0.93	0.92	0.93	0.91	-	24,237
May 15, 2026	0.92	0.93	0.92	0.93	0.91	0.54%	122,290
May 14, 2026	0.90	0.92	0.90	0.92	0.91	2.22%	28,949
May 13, 2026	0.90	0.90	0.90	0.90	0.89	0.56%	88,470
May 12, 2026	0.91	0.91	0.90	0.90	0.88	-0.56%	539,401
May 11, 2026	0.93	0.93	0.90	0.90	0.89	-2.17%	261,764
May 8, 2026	0.93	0.95	0.92	0.92	0.91	-	45,788
May 7, 2026	0.92	0.92	0.92	0.92	0.91	1.10%	67,490
May 6, 2026	0.91	0.91	0.91	0.91	0.90	-	654,841
May 5, 2026	0.90	0.91	0.90	0.91	0.90	-	1,310,188
May 4, 2026	0.91	0.92	0.91	0.91	0.90	0.55%	115,867
May 1, 2026	0.91	0.93	0.91	0.91	0.89	-0.55%	170,209
Apr 30, 2026	0.92	0.92	0.90	0.91	0.90	0.55%	14,211
Apr 29, 2026	0.92	0.92	0.90	0.91	0.89	-1.63%	491,858
Apr 28, 2026	0.92	0.94	0.92	0.92	0.91	-	407,748
Apr 24, 2026	0.92	0.92	0.92	0.92	0.91	1.10%	45,260
Apr 23, 2026	0.91	0.91	0.91	0.91	0.90	-	286,663
Apr 22, 2026	0.92	0.92	0.91	0.91	0.90	0.55%	171,139
Apr 21, 2026	0.92	0.92	0.91	0.91	0.89	-1.09%	251,592
Apr 20, 2026	0.96	0.96	0.92	0.92	0.90	-3.68%	157,738
Apr 17, 2026	0.94	0.95	0.94	0.95	0.94	1.60%	251,015
Apr 16, 2026	0.95	0.95	0.93	0.94	0.92	-	20,860
Apr 15, 2026	0.95	0.95	0.94	0.94	0.92	0.54%	93,930
Apr 14, 2026	0.93	0.93	0.93	0.93	0.92	2.20%	37,482
Apr 13, 2026	0.93	0.93	0.91	0.91	0.90	-1.09%	138,999
Apr 10, 2026	0.93	0.93	0.92	0.92	0.91	-0.54%	84,106
Apr 9, 2026	0.95	0.95	0.92	0.93	0.91	-1.60%	104,898
Apr 8, 2026	0.95	0.95	0.94	0.94	0.93	-	53,945
Apr 7, 2026	0.93	0.94	0.92	0.94	0.93	2.17%	204,688
Apr 2, 2026	0.93	0.93	0.91	0.92	0.91	-0.54%	257,218
Apr 1, 2026	0.99	0.99	0.93	0.93	0.91	-1.60%	53,316
Mar 31, 2026	0.94	0.94	0.94	0.94	0.93	-	110,224
Mar 30, 2026	0.94	0.94	0.94	0.94	0.93	-1.05%	43,289
Mar 27, 2026	0.96	0.96	0.95	0.95	0.94	-2.56%	501,011
Mar 26, 2026	0.98	0.98	0.98	0.98	0.96	-0.51%	37,376
Mar 25, 2026	0.97	0.99	0.97	0.98	0.97	2.08%	81,235
Mar 24, 2026	0.97	0.97	0.96	0.96	0.95	-0.52%	56,773
Mar 23, 2026	0.97	0.99	0.97	0.97	0.95	1.31%	18,122
Mar 20, 2026	0.98	1.00	0.98	0.98	0.94	-2.00%	131,757
Mar 19, 2026	1.00	1.00	0.99	1.00	0.96	-0.99%	6,392