NZX Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.91	0.91	0.91	0.91	0.91	3.29%	5,000
Dec 3, 2025	0.88	0.88	0.88	0.88	0.88	1.26%	100
Oct 16, 2025	0.87	0.87	0.87	0.87	0.87	5.35%	200
Oct 14, 2025	0.82	0.82	0.82	0.82	0.82	-5.51%	4,444
Jun 23, 2025	0.87	0.87	0.87	0.87	0.85	-7.18%	1,051
Jun 10, 2025	0.94	0.94	0.94	0.94	0.91	8.24%	1,050
Apr 16, 2025	0.87	0.87	0.87	0.87	0.84	-1.56%	5,810
Apr 15, 2025	0.88	0.88	0.88	0.88	0.86	0.40%	2,200
Apr 14, 2025	0.88	0.88	0.88	0.88	0.85	0.40%	2,500
Apr 10, 2025	0.87	0.87	0.87	0.87	0.85	1.86%	1,111
Mar 25, 2025	0.86	0.86	0.86	0.86	0.84	-1.94%	900
Feb 28, 2025	0.89	0.89	0.87	0.87	0.83	-4.03%	12,000
Feb 18, 2025	0.91	0.91	0.91	0.91	0.87	14.31%	800
Jan 17, 2025	0.80	0.80	0.80	0.80	0.76	-10.44%	500
Dec 10, 2024	0.89	0.89	0.89	0.89	0.85	-1.97%	2,000
Nov 19, 2024	0.91	0.91	0.91	0.91	0.86	16.33%	100
Oct 29, 2024	0.78	0.78	0.78	0.78	0.74	-10.04%	1,000
Oct 15, 2024	0.87	0.87	0.87	0.87	0.82	8.31%	2,000
Aug 26, 2024	0.80	0.80	0.80	0.80	0.74	6.67%	10,000
Aug 13, 2024	0.75	0.75	0.75	0.75	0.69	16.60%	1,000
Jul 3, 2024	0.64	0.64	0.64	0.64	0.60	-2.20%	1,000
Jun 25, 2024	0.66	0.66	0.66	0.66	0.61	4.40%	3,200
Jun 24, 2024	0.63	0.63	0.63	0.63	0.58	-2.11%	1,300
Jun 11, 2024	0.64	0.64	0.64	0.64	0.60	-1.48%	3,200
Apr 26, 2024	0.67	0.67	0.65	0.65	0.61	-1.76%	6,230
Apr 17, 2024	0.67	0.67	0.67	0.67	0.62	1.33%	2,400
Apr 10, 2024	0.66	0.66	0.66	0.66	0.61	10.43%	2,400
Dec 11, 2023	0.59	0.59	0.59	0.59	0.55	-0.15%	2,000
Dec 5, 2023	0.62	0.62	0.60	0.60	0.55	-11.61%	6,100
Sep 18, 2023	0.67	0.67	0.67	0.67	0.62	-7.64%	200
Jul 12, 2023	0.76	0.76	0.73	0.73	0.68	2.34%	13,531
Jul 7, 2023	0.71	0.71	0.71	0.71	0.66	0.64%	600
Apr 6, 2023	0.71	0.73	0.71	0.71	0.66	-3.31%	20,000
Dec 21, 2022	0.73	0.73	0.73	0.73	0.68	1.68%	2,000
Oct 27, 2022	0.72	0.72	0.72	0.72	0.67	1.80%	2,400
Oct 21, 2022	0.71	0.71	0.71	0.71	0.66	-	110
Oct 13, 2022	0.71	0.71	0.71	0.71	0.66	1.29%	110
Oct 3, 2022	0.70	0.70	0.70	0.70	0.65	-6.89%	2,400
Sep 19, 2022	0.75	0.75	0.75	0.75	0.69	-11.76%	2,400
Aug 15, 2022	0.85	0.85	0.85	0.85	0.79	0.59%	2,400
Jul 19, 2022	0.85	0.85	0.85	0.85	0.78	-	440
Jul 8, 2022	0.85	0.85	0.85	0.85	0.78	-	440
Jul 7, 2022	0.85	0.85	0.85	0.85	0.78	6.96%	1,960
Jul 5, 2022	0.79	0.79	0.79	0.79	0.73	-11.24%	2,400
May 20, 2022	0.89	0.89	0.89	0.89	0.82	-	1,000
May 18, 2022	0.89	0.89	0.89	0.89	0.82	2.30%	1,000
May 16, 2022	0.87	0.87	0.87	0.87	0.81	-1.14%	2,000
May 12, 2022	0.90	0.90	0.88	0.88	0.81	-2.22%	3,400
May 6, 2022	0.90	0.90	0.90	0.90	0.83	-	2,200