NZX Limited (NZE:NZX)
New Zealand · Delayed Price · Currency is NZD 1.480
-0.020 (-1.33%)
At close: Feb 27, 2026
NZX Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 4.17% | 203,767 |
| Feb 25, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 72,544 |
| Feb 24, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 2.84% | 115,375 |
| Feb 23, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 61,287 |
| Feb 20, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | - | 97,749 |
| Feb 19, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 348,108 |
| Feb 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 175,489 |
| Feb 17, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 191,459 |
| Feb 16, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 566,395 |
| Feb 13, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.70% | 165,105 |
| Feb 12, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.35% | 126,829 |
| Feb 11, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 181,159 |
| Feb 10, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.35% | 215,419 |
| Feb 9, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.35% | 249,111 |
| Feb 5, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | 0.35% | 185,797 |
| Feb 4, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 150,672 |
| Feb 3, 2026 | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -3.07% | 259,781 |
| Feb 2, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.66% | 77,460 |
| Jan 30, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 73,769 |
| Jan 29, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.33% | 106,784 |
| Jan 28, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 88,943 |
| Jan 27, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -0.33% | 83,564 |
| Jan 26, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.98% | 38,624 |
| Jan 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 97,819 |
| Jan 22, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 59,811 |
| Jan 21, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -1.91% | 30,797 |
| Jan 20, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 178,083 |
| Jan 19, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.95% | 51,464 |
| Jan 16, 2026 | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | 0.33% | 274,380 |
| Jan 15, 2026 | 1.58 | 1.59 | 1.52 | 1.52 | 1.52 | -4.10% | 168,715 |
| Jan 14, 2026 | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | 0.32% | 131,859 |
| Jan 13, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 1.28% | 74,423 |
| Jan 12, 2026 | 1.55 | 1.56 | 1.52 | 1.56 | 1.56 | 1.30% | 195,198 |
| Jan 9, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 103,676 |
| Jan 8, 2026 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | -1.94% | 459,840 |
| Jan 7, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | -0.64% | 40,349 |
| Jan 6, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 81,759 |
| Jan 5, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 44,189 |
| Dec 31, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 8,151 |
| Dec 30, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | 128,872 |
| Dec 29, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | - | 55,067 |
| Dec 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 210,767 |
| Dec 23, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.64% | 98,098 |
| Dec 22, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 1.67% | 471,836 |
| Dec 19, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | 1.69% | 1,261,732 |
| Dec 18, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 384,383 |
| Dec 17, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.66% | 398,432 |
| Dec 16, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 114,443 |
| Dec 15, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 74,039 |
| Dec 12, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 326,442 |