NZX Limited (NZE:NZX)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.390
-0.020 (-1.42%)
Sep 8, 2025, 4:59 PM NZST

NZX Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20251.431.451.411.411.41-2.08%783,473
Sep 4, 20251.431.441.421.441.440.70%65,714
Sep 3, 20251.441.451.431.431.430.70%115,795
Sep 2, 20251.451.451.411.421.42-2.74%157,942
Sep 1, 20251.391.461.391.461.465.04%573,352
Aug 29, 20251.421.421.381.391.39-154,574
Aug 28, 20251.391.401.381.391.39-234,949
Aug 27, 20251.411.421.391.391.39-0.71%376,232
Aug 26, 20251.421.421.391.401.40-1.41%10,121,305
Aug 25, 20251.441.471.391.421.42-2.07%254,050
Aug 22, 20251.441.461.441.451.45-0.68%7,521,697
Aug 21, 20251.461.471.441.461.46-190,915
Aug 20, 20251.461.461.431.461.46-4,148,962
Aug 19, 20251.461.471.451.461.46-494,394
Aug 18, 20251.461.461.451.461.460.69%74,052
Aug 15, 20251.451.461.441.451.45-294,070
Aug 14, 20251.451.461.431.451.45-83,509
Aug 13, 20251.441.451.431.451.450.69%215,389
Aug 12, 20251.451.451.411.441.44-0.69%839,115
Aug 11, 20251.461.461.451.451.45-0.68%118,449
Aug 8, 20251.471.471.461.461.46-1,429,167
Aug 7, 20251.481.491.461.461.46-1.35%1,495,443
Aug 6, 20251.501.501.481.481.48-1.33%2,227,747
Aug 5, 20251.511.521.501.501.50-1,961,071
Aug 4, 20251.521.521.501.501.50-1.32%275,233
Aug 1, 20251.531.541.501.521.52-0.65%336,985
Jul 31, 20251.521.561.491.531.532.00%72,231
Jul 30, 20251.511.511.481.501.50-208,216
Jul 29, 20251.521.521.491.501.50-53,562
Jul 28, 20251.501.511.491.501.50-1.96%353,326
Jul 25, 20251.541.551.521.531.53-0.65%272,329
Jul 24, 20251.571.571.541.541.54-1.28%93,412
Jul 23, 20251.551.581.551.561.56-0.64%201,806
Jul 22, 20251.561.571.551.571.570.64%269,702
Jul 21, 20251.531.561.531.561.561.30%233,544
Jul 18, 20251.521.541.521.541.540.65%419,559
Jul 17, 20251.541.541.521.531.53-0.65%83,294
Jul 16, 20251.531.541.521.541.541.32%59,357
Jul 15, 20251.521.541.521.521.52-1.30%61,292
Jul 14, 20251.531.541.511.541.540.65%522,876
Jul 11, 20251.491.531.491.531.531.32%77,872
Jul 10, 20251.511.511.481.511.512.03%2,107,467
Jul 9, 20251.481.501.481.481.48-2.63%64,752
Jul 8, 20251.521.521.481.521.522.01%185,616
Jul 7, 20251.481.521.481.491.49-1.32%67,201
Jul 4, 20251.501.521.481.511.51-106,706
Jul 3, 20251.501.521.481.511.510.67%195,753
Jul 2, 20251.501.521.501.501.50-1.32%151,109
Jul 1, 20251.461.521.461.521.522.01%559,592
Jun 30, 20251.471.501.471.491.490.68%232,641