NZE:NZT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.45	2.45	2.45	2.45	2.45	1.03%	1,096
May 29, 2026	2.43	2.43	2.43	2.43	2.43	-0.57%	16
May 28, 2026	2.44	2.44	2.44	2.44	2.44	-0.10%	361
May 27, 2026	2.44	2.47	2.44	2.47	2.44	1.19%	2,186
May 26, 2026	2.45	2.45	2.45	2.45	2.42	-0.08%	143
May 25, 2026	2.43	2.45	2.43	2.45	2.42	1.45%	204
May 22, 2026	2.41	2.41	2.41	2.41	2.38	0.50%	276
May 21, 2026	2.40	2.40	2.40	2.40	2.37	-0.50%	1,196
May 20, 2026	2.41	2.41	2.41	2.41	2.38	-0.17%	1,973
May 19, 2026	2.40	2.42	2.40	2.42	2.39	0.88%	9,331
May 18, 2026	2.42	2.42	2.40	2.40	2.37	-1.32%	30,014
May 15, 2026	2.44	2.44	2.43	2.43	2.40	-0.33%	215
May 14, 2026	2.44	2.44	2.44	2.44	2.41	-0.20%	561
May 13, 2026	2.44	2.44	2.44	2.44	2.41	-1.25%	7,718
May 12, 2026	2.47	2.47	2.47	2.47	2.44	0.08%	211
May 11, 2026	2.45	2.47	2.45	2.47	2.44	-0.44%	8,200
May 7, 2026	2.48	2.48	2.48	2.48	2.45	0.49%	492
May 6, 2026	2.45	2.47	2.45	2.47	2.44	1.52%	4,936
May 5, 2026	2.44	2.44	2.43	2.43	2.40	-0.21%	1,736
May 4, 2026	2.44	2.44	2.44	2.44	2.41	1.29%	390
May 1, 2026	2.40	2.41	2.40	2.41	2.38	1.61%	467
Apr 30, 2026	2.36	2.37	2.36	2.37	2.34	-0.42%	50,026
Apr 29, 2026	2.36	2.38	2.36	2.38	2.35	-0.08%	4,283
Apr 28, 2026	2.41	2.41	2.38	2.38	2.35	-0.34%	317
Apr 24, 2026	2.40	2.40	2.39	2.39	2.36	-0.83%	50,199
Apr 23, 2026	2.41	2.41	2.41	2.41	2.38	0.21%	135
Apr 22, 2026	2.40	2.40	2.39	2.40	2.37	0.17%	11,765
Apr 21, 2026	2.40	2.40	2.40	2.40	2.37	-0.17%	363
Apr 20, 2026	2.40	2.40	2.40	2.40	2.37	-0.46%	10,433
Apr 17, 2026	2.44	2.44	2.41	2.41	2.38	-1.07%	16,985
Apr 16, 2026	2.44	2.44	2.44	2.44	2.41	1.33%	366
Apr 15, 2026	2.41	2.41	2.41	2.41	2.38	-1.03%	203
Apr 14, 2026	2.43	2.43	2.43	2.43	2.40	0.66%	162
Apr 13, 2026	2.45	2.45	2.42	2.42	2.39	-0.62%	50,527
Apr 8, 2026	2.43	2.43	2.43	2.43	2.40	0.66%	425
Apr 7, 2026	2.42	2.42	2.42	2.42	2.39	0.67%	499
Apr 1, 2026	2.40	2.40	2.40	2.40	2.37	1.22%	36,853
Mar 31, 2026	2.38	2.38	2.37	2.37	2.34	-0.38%	1,139
Mar 30, 2026	2.40	2.40	2.38	2.38	2.35	-1.53%	541
Mar 27, 2026	2.42	2.42	2.42	2.42	2.39	-0.25%	130
Mar 26, 2026	2.43	2.43	2.42	2.42	2.39	0.79%	1,292
Mar 25, 2026	2.37	2.40	2.37	2.40	2.37	0.17%	186
Mar 23, 2026	2.41	2.41	2.39	2.40	2.37	-0.79%	40,198
Mar 20, 2026	2.43	2.43	2.41	2.42	2.39	-1.83%	752
Mar 19, 2026	2.46	2.46	2.46	2.46	2.43	-0.20%	535
Mar 18, 2026	2.45	2.47	2.45	2.47	2.44	0.65%	77,581
Mar 17, 2026	2.45	2.45	2.45	2.45	2.42	-	50,087
Mar 16, 2026	2.46	2.46	2.44	2.45	2.42	0.41%	3,542
Mar 13, 2026	2.44	2.44	2.44	2.44	2.41	-1.05%	40,022
Mar 12, 2026	2.47	2.47	2.47	2.47	2.44	1.11%	298