NZX Limited (NZE:NZX)
New Zealand · Delayed Price · Currency is NZD 1.380
+0.020 (1.47%)
Sep 29, 2025, 5:06 PM NZST
NZX Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.40 | -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 | 1.39 | -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 | 1.36 | - | 154,574 |
| Aug 28, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.36 | - | 234,949 |
| Aug 27, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | 1.36 | -0.71% | 376,232 |
| Aug 26, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.37 | -1.41% | 10,121,305 |
| Aug 25, 2025 | 1.44 | 1.47 | 1.39 | 1.42 | 1.39 | -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 |
| Aug 15, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.41 | - | 294,070 |
| Aug 14, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.41 | - | 83,509 |
| Aug 13, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.41 | 0.69% | 215,389 |
| Aug 12, 2025 | 1.45 | 1.45 | 1.41 | 1.44 | 1.40 | -0.69% | 839,115 |
| Aug 11, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.41 | -0.68% | 118,449 |
| Aug 8, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.42 | - | 1,429,167 |
| Aug 7, 2025 | 1.48 | 1.49 | 1.46 | 1.46 | 1.42 | -1.35% | 1,495,443 |
| Aug 6, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.44 | -1.33% | 2,227,747 |
| Aug 5, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.46 | - | 1,961,071 |
| Aug 4, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.46 | -1.32% | 275,233 |
| Aug 1, 2025 | 1.53 | 1.54 | 1.50 | 1.52 | 1.48 | -0.65% | 336,985 |
| Jul 31, 2025 | 1.52 | 1.56 | 1.49 | 1.53 | 1.49 | 2.00% | 72,231 |
| Jul 30, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.46 | - | 208,216 |
| Jul 29, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.46 | - | 53,562 |
| Jul 28, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.46 | -1.96% | 353,326 |
| Jul 25, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.49 | -0.65% | 272,329 |
| Jul 24, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.50 | -1.28% | 93,412 |
| Jul 23, 2025 | 1.55 | 1.58 | 1.55 | 1.56 | 1.52 | -0.64% | 201,806 |
| Jul 22, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.53 | 0.64% | 269,702 |