NZE:NZL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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