NZX Limited (NZE:NZX)
New Zealand · Delayed Price · Currency is NZD 1.415
+0.005 (0.35%)
At close: Feb 5, 2026
NZX Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -1.32% | 64,494 |
| Dec 10, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 1,062,844 |
| Dec 9, 2025 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | - | 156,081 |
| Dec 8, 2025 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 1.34% | 1,701,368 |
| Dec 5, 2025 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 227,844 |
| Dec 4, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 312,365 |
| Dec 3, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.32% | 633,270 |
| Dec 2, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 202,884 |
| Dec 1, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | - | 244,628 |
| Nov 28, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | -0.33% | 226,332 |
| Nov 27, 2025 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | -0.33% | 370,588 |
| Nov 26, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.33% | 77,661 |
| Nov 25, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -0.32% | 68,388 |
| Nov 24, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 104,673 |