NZX Limited (NZE:NZX)
New Zealand · Delayed Price · Currency is NZD 1.525
+0.020 (1.33%)
Oct 23, 2025, 5:00 PM NZST
NZX Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 240,431 |
| Oct 22, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 109,535 |
| Oct 21, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 261,005 |
| Oct 20, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.65% | 164,476 |
| Oct 17, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 101,610 |
| Oct 16, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 449,619 |
| Oct 15, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 528,087 |
| Oct 14, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 463,363 |
| Oct 13, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 298,791 |
| Oct 10, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 689,444 |
| Oct 9, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.23% | 1,104,983 |
| Oct 8, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 2.16% | 444,471 |
| Oct 7, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 126,256 |
| Oct 6, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -2.11% | 2,646,434 |
| Oct 3, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 648,095 |
| Oct 2, 2025 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | 1,436,226 |
| Oct 1, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.16% | 161,604 |
| Sep 30, 2025 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 832,369 |
| Sep 29, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 1.47% | 138,775 |
| Sep 26, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 130,304 |
| Sep 25, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 299,783 |
| Sep 24, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 203,058 |
| Sep 23, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 276,076 |
| Sep 22, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 151,836 |
| Sep 19, 2025 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | -0.71% | 321,856 |
| Sep 18, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 583,775 |
| Sep 17, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -2.78% | 232,122 |
| Sep 16, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.40 | 0.70% | 155,912 |
| Sep 15, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.39 | 0.70% | 285,319 |
| Sep 14, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.38 | -1.39% | 285,319 |
| Sep 12, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.40 | - | 120,801 |
| Sep 11, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.40 | 1.41% | 38,119 |
| Sep 10, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.38 | - | 82,131 |
| Sep 9, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.39 | 2.16% | 259,990 |
| Sep 8, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.36 | -1.42% | 212,764 |
| Sep 5, 2025 | 1.43 | 1.45 | 1.41 | 1.41 | 1.38 | -2.08% | 783,473 |
| Sep 4, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.40 | 0.70% | 65,714 |
| Sep 3, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.39 | 0.70% | 115,795 |
| Sep 2, 2025 | 1.45 | 1.45 | 1.41 | 1.42 | 1.38 | -2.74% | 157,942 |
| Sep 1, 2025 | 1.39 | 1.46 | 1.39 | 1.46 | 1.42 | 5.04% | 573,352 |
| Aug 29, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | 1.35 | - | 154,574 |
| Aug 28, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.35 | - | 234,949 |
| Aug 27, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | 1.35 | -0.71% | 376,232 |
| Aug 26, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.36 | -1.41% | 10,121,305 |
| Aug 25, 2025 | 1.44 | 1.47 | 1.39 | 1.42 | 1.38 | -2.07% | 254,050 |
| Aug 22, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.41 | -0.68% | 7,521,697 |
| Aug 21, 2025 | 1.46 | 1.47 | 1.44 | 1.46 | 1.42 | - | 190,915 |
| Aug 20, 2025 | 1.46 | 1.46 | 1.43 | 1.46 | 1.42 | - | 4,148,962 |
| Aug 19, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.42 | - | 494,394 |
| Aug 18, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.42 | 0.69% | 74,052 |