NZE:NZT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	2.40	2.41	2.40	2.41	2.41	1.61%	467
Apr 30, 2026	2.36	2.37	2.36	2.37	2.37	-0.42%	50,026
Apr 29, 2026	2.36	2.38	2.36	2.38	2.38	-0.08%	4,283
Apr 28, 2026	2.41	2.41	2.38	2.38	2.38	-0.34%	317
Apr 24, 2026	2.40	2.40	2.39	2.39	2.39	-0.83%	50,199
Apr 23, 2026	2.41	2.41	2.41	2.41	2.41	0.21%	135
Apr 22, 2026	2.40	2.40	2.39	2.40	2.40	0.17%	11,765
Apr 21, 2026	2.40	2.40	2.40	2.40	2.40	-0.17%	363
Apr 20, 2026	2.40	2.40	2.40	2.40	2.40	-0.46%	10,433
Apr 17, 2026	2.44	2.44	2.41	2.41	2.41	-1.07%	16,985
Apr 16, 2026	2.44	2.44	2.44	2.44	2.44	1.33%	366
Apr 15, 2026	2.41	2.41	2.41	2.41	2.41	-1.03%	203
Apr 14, 2026	2.43	2.43	2.43	2.43	2.43	0.66%	162
Apr 13, 2026	2.45	2.45	2.42	2.42	2.42	-0.62%	50,527
Apr 8, 2026	2.43	2.43	2.43	2.43	2.43	0.66%	425
Apr 7, 2026	2.42	2.42	2.42	2.42	2.42	0.67%	499
Apr 1, 2026	2.40	2.40	2.40	2.40	2.40	1.22%	36,853
Mar 31, 2026	2.38	2.38	2.37	2.37	2.37	-0.38%	1,139
Mar 30, 2026	2.40	2.40	2.38	2.38	2.38	-1.53%	541
Mar 27, 2026	2.42	2.42	2.42	2.42	2.42	-0.25%	130
Mar 26, 2026	2.43	2.43	2.42	2.42	2.42	0.79%	1,292
Mar 25, 2026	2.37	2.40	2.37	2.40	2.40	0.17%	186
Mar 23, 2026	2.41	2.41	2.39	2.40	2.40	-0.79%	40,198
Mar 20, 2026	2.43	2.43	2.41	2.42	2.42	-1.83%	752
Mar 19, 2026	2.46	2.46	2.46	2.46	2.46	-0.20%	535
Mar 18, 2026	2.45	2.47	2.45	2.47	2.47	0.65%	77,581
Mar 17, 2026	2.45	2.45	2.45	2.45	2.45	-	50,087
Mar 16, 2026	2.46	2.46	2.44	2.45	2.45	0.41%	3,542
Mar 13, 2026	2.44	2.44	2.44	2.44	2.44	-1.05%	40,022
Mar 12, 2026	2.47	2.47	2.47	2.47	2.47	1.11%	298
Mar 11, 2026	2.45	2.45	2.44	2.44	2.44	-0.25%	271
Mar 9, 2026	2.48	2.48	2.45	2.45	2.45	-2.12%	3,563
Mar 6, 2026	2.52	2.52	2.49	2.50	2.50	-0.44%	44,906
Mar 5, 2026	2.51	2.51	2.51	2.51	2.51	0.04%	309
Mar 4, 2026	2.52	2.52	2.51	2.51	2.51	-1.18%	1,174
Mar 3, 2026	2.54	2.54	2.54	2.54	2.54	0.28%	140
Mar 2, 2026	2.53	2.53	2.51	2.53	2.53	0.44%	13,659
Feb 26, 2026	2.52	2.52	2.52	2.52	2.52	-0.04%	3,759
Feb 25, 2026	2.51	2.53	2.51	2.52	2.52	0.24%	36,677
Feb 24, 2026	2.48	2.52	2.48	2.52	2.52	1.49%	4,138
Feb 23, 2026	2.49	2.50	2.48	2.48	2.48	0.40%	120,055
Feb 20, 2026	2.51	2.51	2.47	2.47	2.47	-0.68%	674
Feb 19, 2026	2.49	2.49	2.49	2.49	2.49	2.73%	301
Feb 17, 2026	2.43	2.43	2.42	2.42	2.42	-0.98%	40,508
Feb 16, 2026	2.45	2.45	2.45	2.45	2.45	-1.13%	569
Feb 13, 2026	2.51	2.51	2.47	2.47	2.47	-2.06%	11,013
Feb 12, 2026	2.53	2.53	2.53	2.53	2.53	1.20%	122
Feb 11, 2026	2.50	2.50	2.50	2.50	2.50	-0.40%	3,928
Feb 10, 2026	2.51	2.51	2.51	2.51	2.51	0.60%	206
Feb 9, 2026	2.49	2.50	2.49	2.49	2.49	-0.44%	714