NZX Limited (NZE:NZX)
New Zealand · Delayed Price · Currency is NZD 1.480
-0.015 (-1.00%)
Aug 12, 2026, 4:59 PM NZST
NZX Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 1.01% | 134,921 |
| Aug 10, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.00% | 176,744 |
| Aug 7, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | -0.33% | 41,382 |
| Aug 6, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 182,261 |
| Aug 5, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 182,654 |
| Aug 4, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.33% | 431,303 |
| Aug 3, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.01% | 18,079 |
| Jul 31, 2026 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | - | 357,946 |
| Jul 30, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 153,782 |
| Jul 29, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 257,769 |
| Jul 28, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 101,725 |
| Jul 27, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 66,672 |
| Jul 24, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.00% | 93,862 |
| Jul 23, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.99% | 1,562,422 |
| Jul 22, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 570,142 |
| Jul 21, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.33% | 372,774 |
| 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 |