New Zealand Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.44	0.44	0.44	0.44	0.44	2.35%	1,000
Oct 14, 2026	0.45	0.45	0.43	0.43	0.43	-4.49%	13,000
Oct 13, 2026	0.45	0.45	0.45	0.45	0.45	7.23%	2,250
Oct 7, 2026	0.42	0.42	0.42	0.42	0.42	-8.79%	500
Oct 6, 2026	0.44	0.46	0.44	0.46	0.46	-	10,500
Oct 2, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	7,000
Oct 1, 2026	0.46	0.46	0.45	0.45	0.45	1.12%	52,700
Sep 30, 2026	0.47	0.47	0.45	0.45	0.45	5.95%	30,500
Sep 29, 2026	0.43	0.43	0.42	0.42	0.42	5.00%	76,500
Sep 28, 2026	0.41	0.42	0.40	0.40	0.40	2.56%	101,500
Sep 25, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	5,050
Sep 24, 2026	0.40	0.40	0.40	0.40	0.40	-	102,302
Sep 21, 2026	0.40	0.40	0.40	0.40	0.40	-6.98%	36,000
Sep 18, 2026	0.43	0.43	0.41	0.43	0.43	-	97,000
Sep 17, 2026	0.43	0.43	0.43	0.43	0.43	-3.37%	19,500
Sep 16, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	98,500
Sep 15, 2026	0.43	0.43	0.43	0.43	0.43	-	506
Sep 14, 2026	0.45	0.45	0.43	0.43	0.43	7.50%	45,800
Sep 9, 2026	0.40	0.40	0.40	0.40	0.40	-	2,000
Sep 8, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	19,204
Sep 4, 2026	0.44	0.44	0.40	0.43	0.43	-2.27%	192,500
Sep 3, 2026	0.43	0.44	0.40	0.44	0.44	4.76%	227,377
Aug 28, 2026	0.40	0.42	0.40	0.42	0.42	-	2,501
Aug 21, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	2,730
Aug 20, 2026	0.43	0.43	0.43	0.43	0.43	-10.42%	80,520
Aug 19, 2026	0.48	0.48	0.48	0.48	0.48	10.34%	699
Aug 18, 2026	0.48	0.48	0.44	0.44	0.44	-11.22%	18,000
Aug 14, 2026	0.49	0.49	0.49	0.49	0.49	8.89%	6,000
Aug 13, 2026	0.45	0.45	0.45	0.45	0.45	-	7,070
Aug 12, 2026	0.49	0.49	0.45	0.45	0.45	-8.16%	101,000
Aug 10, 2026	0.48	0.49	0.48	0.49	0.49	4.26%	69,059
Aug 7, 2026	0.46	0.48	0.46	0.47	0.47	4.44%	51,914
Aug 6, 2026	0.46	0.46	0.45	0.45	0.45	-8.16%	27,500
Aug 5, 2026	0.49	0.50	0.48	0.49	0.49	15.29%	126,500
Jun 29, 2026	0.42	0.43	0.42	0.43	0.43	3.66%	2,253
Jun 26, 2026	0.41	0.41	0.41	0.41	0.41	-4.65%	1,000
Jun 25, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	3,000
Jun 24, 2026	0.44	0.44	0.44	0.44	0.44	-	15,670
Jun 23, 2026	0.44	0.44	0.44	0.44	0.44	-	23,020
Jun 22, 2026	0.45	0.45	0.44	0.44	0.44	-	25,500
Jun 18, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	25,003
Jun 17, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	7,323
Jun 16, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	6,500
Jun 15, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	9,500
Jun 12, 2026	0.44	0.44	0.44	0.44	0.44	-	10,000
Jun 11, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	28,500
Jun 10, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	7,500
Jun 9, 2026	0.46	0.47	0.46	0.47	0.47	-4.08%	23,500
Jun 8, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	29,600
Jun 4, 2026	0.53	0.54	0.51	0.51	0.51	-5.56%	121,844