NZX Limited (NZE:NZX)
New Zealand · Delayed Price · Currency is NZD 1.390
-0.010 (-0.71%)
Apr 29, 2026, 5:00 PM NZST
NZX Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | - | -2.50% | 38,963 |
| Apr 28, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | - | 129,786 |
| Apr 24, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 430,606 |
| Apr 23, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | - | 477,680 |
| Apr 22, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | - | 47,527 |
| Apr 21, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 430,584 |
| Apr 20, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.16% | 412,159 |
| Apr 17, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 166,840 |
| Apr 16, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 476,743 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.36% | 245,255 |
| Apr 14, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.73% | 220,337 |
| Apr 13, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 77,109 |
| Apr 10, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | - | 298,734 |
| Apr 9, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.49% | 1,231,955 |
| Apr 8, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 1.89% | 447,822 |
| Apr 7, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 152,908 |
| Apr 2, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 382,617 |
| Apr 1, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 2.29% | 1,884,472 |
| Mar 31, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | - | 1,861,052 |
| Mar 30, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 155,236 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 406,595 |
| Mar 26, 2026 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | 2.27% | 36,842 |
| Mar 25, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.93% | 649,274 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -0.38% | 215,918 |
| Mar 23, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 342,240 |
| Mar 20, 2026 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -1.86% | 627,548 |
| Mar 19, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -2.54% | 166,349 |
| Mar 18, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 101,317 |
| Mar 17, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.33 | -2.14% | 260,477 |
| Mar 16, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.36 | - | 48,421 |
| Mar 13, 2026 | 1.40 | 1.43 | 1.38 | 1.40 | 1.36 | 0.72% | 120,540 |
| Mar 12, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.35 | - | 44,183 |
| Mar 11, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.35 | - | 71,586 |
| Mar 10, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.35 | 0.72% | 165,775 |
| Mar 9, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.34 | -4.17% | 185,457 |
| Mar 6, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.40 | 1.41% | 51,646 |
| Mar 5, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.38 | 0.71% | 167,414 |
| Mar 4, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.37 | -1.40% | 168,061 |
| Mar 3, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.39 | - | 246,174 |
| Mar 2, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.39 | -3.38% | 1,158,492 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.44 | -1.33% | 110,189 |
| Feb 26, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.46 | 4.17% | 203,767 |
| Feb 25, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.40 | -0.69% | 72,544 |
| Feb 24, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.41 | 2.84% | 115,375 |
| Feb 23, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.37 | -0.70% | 61,287 |
| Feb 20, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.38 | - | 149,065 |
| Feb 19, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.38 | 1.43% | 348,108 |
| Feb 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.36 | - | 175,489 |
| Feb 17, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.36 | -0.71% | 191,459 |
| Feb 16, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.37 | - | 566,395 |