NZE:NZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.92	0.92	0.91	0.92	0.92	0.55%	69,872
Oct 22, 2026	0.92	0.92	0.91	0.92	0.92	-	94,311
Oct 21, 2026	0.94	0.94	0.92	0.92	0.92	-2.14%	14,301
Oct 20, 2026	0.92	0.94	0.92	0.94	0.94	1.63%	28,749
Oct 19, 2026	0.92	0.94	0.92	0.92	0.92	-2.13%	58,371
Oct 16, 2026	0.94	0.94	0.93	0.94	0.94	-	28,325
Oct 15, 2026	0.94	0.94	0.92	0.94	0.94	-	14,406
Oct 14, 2026	0.92	0.94	0.92	0.94	0.94	1.62%	52,804
Oct 13, 2026	0.93	0.93	0.92	0.93	0.93	-0.54%	78,232
Oct 12, 2026	0.93	0.94	0.93	0.93	0.93	-	26,010
Oct 9, 2026	0.93	0.94	0.92	0.93	0.93	-	42,679
Oct 8, 2026	0.92	0.93	0.92	0.93	0.93	-	21,789
Oct 7, 2026	0.93	0.93	0.92	0.93	0.93	1.09%	67,224
Oct 6, 2026	0.92	0.93	0.92	0.92	0.92	-1.08%	18,047
Oct 5, 2026	0.94	0.94	0.93	0.93	0.93	-0.53%	24,323
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