NZX Limited (NZE:NZX)
New Zealand · Delayed Price · Currency is NZD 1.495
-0.015 (-0.99%)
Jul 20, 2026, 5:00 PM NZST
NZX Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -0.99% | 102,232 |
| Jul 17, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 545,537 |
| Jul 16, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 538,107 |
| Jul 15, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 256,772 |
| Jul 14, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | - | 122,128 |
| Jul 13, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.76% | 65,176 |
| Jul 9, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 64,314 |
| Jul 8, 2026 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 2.76% | 714,452 |
| Jul 7, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 201,870 |
| Jul 6, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 1.41% | 71,722 |
| Jul 3, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | - | 583,977 |
| Jul 2, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -2.07% | 696,683 |
| Jul 1, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | 2.84% | 292,217 |
| Jun 30, 2026 | 1.40 | 1.46 | 1.40 | 1.41 | 1.41 | 0.71% | 148,617 |
| Jun 29, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 170,731 |
| Jun 26, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 167,454 |
| Jun 25, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.36% | 85,191 |
| Jun 24, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | -0.35% | 1,137,133 |
| Jun 23, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.08% | 185,572 |
| Jun 22, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.36% | 143,612 |
| Jun 19, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -3.47% | 305,585 |
| Jun 18, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 2,019,502 |
| Jun 17, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 1.77% | 149,491 |
| Jun 16, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 1.07% | 243,530 |
| Jun 15, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.36% | 967,017 |
| Jun 12, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 116,325 |
| Jun 11, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.09% | 182,588 |
| Jun 10, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 659,371 |
| Jun 9, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 3.79% | 283,417 |
| Jun 8, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -1.49% | 29,666 |
| Jun 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 843,168 |
| Jun 4, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 837,382 |
| Jun 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 210,368 |
| Jun 2, 2026 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -2.17% | 189,943 |
| May 29, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 157,975 |
| May 28, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 1,467,783 |
| May 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 42,418 |
| May 26, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | - | 139,193 |
| May 25, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -1.09% | 97,178 |
| May 22, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.23% | 1,337,919 |
| May 21, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.37% | 264,783 |
| May 20, 2026 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 737,675 |
| May 19, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 212,912 |
| May 18, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | - | 255,948 |
| May 15, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 138,884 |
| May 14, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.36% | 264,915 |
| May 13, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.79% | 215,106 |
| May 12, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 30,519 |
| May 11, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 110,775 |
| May 8, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 559,352 |