NZX Limited (NZE:NZX)
New Zealand · Delayed Price · Currency is NZD 1.480
-0.025 (-1.66%)
Sep 25, 2026, 5:00 PM NZST
NZX Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.48 | 1.51 | 1.46 | 1.48 | 1.48 | -1.66% | 59,196 |
| Sep 24, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 1.69% | 35,065 |
| Sep 23, 2026 | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | -0.67% | 46,679 |
| Sep 22, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 1.02% | 74,409 |
| Sep 21, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.34% | 508,164 |
| Sep 18, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 4.55% | 354,604 |
| Sep 17, 2026 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | 0.35% | 113,979 |
| Sep 16, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.35% | 150,650 |
| Sep 15, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.16% | 114,081 |
| Sep 14, 2026 | 1.46 | 1.50 | 1.46 | 1.47 | 1.43 | 0.68% | 268,917 |
| Sep 11, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.42 | - | 226,444 |
| Sep 10, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.42 | - | 419,929 |
| Sep 9, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.42 | -2.01% | 119,330 |
| Sep 8, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.45 | - | 428,210 |
| Sep 7, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.45 | -1.97% | 173,458 |
| Sep 4, 2026 | 1.46 | 1.52 | 1.45 | 1.52 | 1.48 | 4.83% | 295,364 |
| Sep 3, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.41 | -2.03% | 162,999 |
| Sep 2, 2026 | 1.47 | 1.48 | 1.44 | 1.48 | 1.44 | 1.02% | 184,246 |
| Sep 1, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.43 | 1.74% | 114,723 |
| Aug 31, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.40 | -0.69% | 137,974 |
| Aug 28, 2026 | 1.46 | 1.49 | 1.45 | 1.45 | 1.41 | -1.02% | 282,056 |
| Aug 27, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.43 | -3.62% | 50,096 |
| Aug 26, 2026 | 1.52 | 1.52 | 1.49 | 1.52 | 1.48 | 0.66% | 95,522 |
| Aug 25, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.47 | -1.31% | 108,080 |
| Aug 24, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.49 | -0.33% | 155,129 |
| Aug 21, 2026 | 1.52 | 1.54 | 1.50 | 1.54 | 1.50 | 0.99% | 139,952 |
| Aug 20, 2026 | 1.49 | 1.54 | 1.49 | 1.52 | 1.48 | 2.70% | 815,903 |
| Aug 19, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.44 | - | 67,813 |
| Aug 18, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.44 | 0.34% | 115,183 |
| Aug 17, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.44 | -1.01% | 359,746 |
| Aug 14, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.45 | 0.68% | 141,871 |
| Aug 13, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.44 | - | 236,183 |
| Aug 12, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.44 | -1.00% | 136,925 |
| Aug 11, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.46 | 1.01% | 134,921 |
| Aug 10, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.44 | -1.00% | 176,744 |
| Aug 7, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.46 | -0.33% | 41,382 |
| Aug 6, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.46 | 1.35% | 182,261 |
| Aug 5, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.44 | -1.33% | 182,654 |
| Aug 4, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.46 | -0.33% | 431,303 |
| Aug 3, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.47 | 1.01% | 18,079 |
| Jul 31, 2026 | 1.49 | 1.51 | 1.49 | 1.49 | 1.45 | - | 357,946 |
| Jul 30, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.45 | -1.32% | 153,782 |
| Jul 29, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.47 | - | 257,769 |
| Jul 28, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.47 | 0.67% | 101,725 |
| Jul 27, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.46 | -1.32% | 66,672 |
| Jul 24, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.48 | 1.00% | 93,862 |
| Jul 23, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.47 | -0.99% | 1,562,422 |
| Jul 22, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.48 | 1.33% | 570,142 |
| Jul 21, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.46 | 0.33% | 372,774 |
| Jul 20, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.46 | -0.99% | 102,232 |