NZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	12.66	12.72	12.62	12.71	12.71	0.71%	369,104
Nov 21, 2024	12.63	12.65	12.59	12.62	12.62	0.32%	259,152
Nov 20, 2024	12.60	12.64	12.55	12.58	12.58	-	463,647
Nov 19, 2024	12.57	12.61	12.55	12.58	12.58	0.16%	369,626
Nov 18, 2024	12.56	12.65	12.55	12.56	12.56	-0.24%	476,728
Nov 15, 2024	12.57	12.62	12.53	12.59	12.59	-0.63%	464,932
Nov 14, 2024	12.65	12.72	12.63	12.67	12.59	0.24%	529,166
Nov 13, 2024	12.69	12.71	12.60	12.64	12.56	-0.08%	646,779
Nov 12, 2024	12.65	12.68	12.56	12.65	12.57	-0.24%	513,512
Nov 11, 2024	12.69	12.70	12.62	12.68	12.60	0.48%	435,112
Nov 8, 2024	12.60	12.72	12.60	12.62	12.54	0.56%	949,501
Nov 7, 2024	12.50	12.57	12.49	12.55	12.47	0.64%	701,206
Nov 6, 2024	12.49	12.50	12.38	12.47	12.39	-0.87%	850,215
Nov 5, 2024	12.51	12.58	12.45	12.58	12.50	1.04%	362,774
Nov 4, 2024	12.55	12.61	12.45	12.45	12.37	-0.40%	1,132,058
Nov 1, 2024	12.74	12.77	12.47	12.50	12.42	-1.50%	1,818,269
Oct 31, 2024	12.57	12.71	12.54	12.69	12.61	0.95%	562,969
Oct 30, 2024	12.54	12.57	12.47	12.57	12.49	0.56%	335,481
Oct 29, 2024	12.49	12.51	12.41	12.50	12.42	-0.32%	640,735
Oct 28, 2024	12.60	12.65	12.53	12.54	12.46	-0.16%	648,662
Oct 25, 2024	12.54	12.65	12.54	12.56	12.48	0.16%	601,553
Oct 24, 2024	12.58	12.60	12.50	12.54	12.46	-0.56%	676,520
Oct 23, 2024	12.75	12.79	12.58	12.61	12.53	-1.41%	761,318
Oct 22, 2024	12.83	12.85	12.76	12.79	12.71	-	456,901
Oct 21, 2024	12.90	12.91	12.77	12.79	12.71	-1.01%	449,594
Oct 18, 2024	12.91	12.94	12.89	12.92	12.84	0.23%	421,238
Oct 17, 2024	12.88	12.91	12.86	12.89	12.81	-	630,068
Oct 16, 2024	12.88	12.89	12.83	12.89	12.81	0.31%	563,932
Oct 15, 2024	12.84	12.88	12.82	12.85	12.77	-0.31%	630,461
Oct 14, 2024	12.94	12.96	12.88	12.89	12.73	-0.39%	437,302
Oct 11, 2024	12.89	12.97	12.87	12.94	12.78	0.47%	510,757
Oct 10, 2024	12.89	12.91	12.86	12.88	12.72	0.16%	639,697
Oct 9, 2024	12.87	12.90	12.83	12.86	12.70	-0.16%	804,345
Oct 8, 2024	12.88	12.90	12.84	12.88	12.72	-	789,163
Oct 7, 2024	12.99	12.99	12.86	12.88	12.72	-0.92%	712,566
Oct 4, 2024	12.98	13.00	12.93	13.00	12.84	-0.31%	655,458
Oct 3, 2024	13.03	13.08	12.98	13.04	12.88	-	683,611
Oct 2, 2024	13.08	13.08	13.01	13.04	12.88	-0.46%	617,794
Oct 1, 2024	13.20	13.24	13.06	13.10	12.94	-	1,013,642
Sep 30, 2024	13.05	13.13	13.04	13.10	12.94	0.69%	719,750
Sep 27, 2024	12.97	13.02	12.95	13.01	12.85	0.62%	438,350
Sep 26, 2024	12.91	12.97	12.91	12.93	12.77	0.15%	432,132
Sep 25, 2024	13.02	13.02	12.91	12.91	12.75	-0.62%	449,260
Sep 24, 2024	12.99	13.00	12.95	12.99	12.83	0.08%	637,456
Sep 23, 2024	13.03	13.04	12.98	12.98	12.82	-0.23%	648,777
Sep 20, 2024	13.05	13.05	12.99	13.01	12.85	-0.15%	418,661
Sep 19, 2024	12.99	13.04	12.95	13.03	12.87	0.46%	685,457
Sep 18, 2024	12.98	13.00	12.94	12.97	12.81	-0.08%	603,292
Sep 17, 2024	12.98	12.99	12.91	12.98	12.82	-	954,236
Sep 16, 2024	13.00	13.00	12.93	12.98	12.82	-	493,549
Sep 13, 2024	13.06	13.07	12.97	12.98	12.82	-0.54%	704,128
Sep 12, 2024	12.99	13.08	12.98	13.05	12.81	0.69%	1,140,334
Sep 11, 2024	12.93	12.97	12.92	12.96	12.72	0.31%	1,255,296
Sep 10, 2024	12.88	12.93	12.86	12.92	12.68	0.31%	1,628,966
Sep 9, 2024	12.83	12.88	12.82	12.88	12.64	0.39%	701,202
Sep 6, 2024	12.87	12.90	12.82	12.83	12.59	-0.16%	995,620
Sep 5, 2024	12.85	12.86	12.80	12.85	12.61	0.08%	871,080
Sep 4, 2024	12.81	12.85	12.80	12.84	12.60	0.31%	791,903
Sep 3, 2024	12.78	12.81	12.76	12.80	12.57	0.39%	726,181
Aug 30, 2024	12.76	12.76	12.73	12.75	12.52	0.16%	762,378
Aug 29, 2024	12.73	12.73	12.70	12.73	12.50	0.08%	616,147
Aug 28, 2024	12.75	12.75	12.72	12.72	12.49	-0.16%	598,448
Aug 27, 2024	12.74	12.74	12.71	12.74	12.51	-	490,975
Aug 26, 2024	12.75	12.75	12.72	12.74	12.51	0.16%	378,578
Aug 23, 2024	12.71	12.74	12.70	12.72	12.49	0.16%	417,062
Aug 22, 2024	12.74	12.75	12.68	12.70	12.47	-0.31%	326,704
Aug 21, 2024	12.75	12.76	12.72	12.74	12.51	0.08%	446,327
Aug 20, 2024	12.72	12.73	12.69	12.73	12.50	0.32%	407,873
Aug 19, 2024	12.70	12.70	12.67	12.69	12.46	-	542,144
Aug 16, 2024	12.71	12.72	12.66	12.69	12.46	0.24%	518,011
Aug 15, 2024	12.71	12.71	12.63	12.66	12.43	-1.17%	742,435
Aug 14, 2024	12.82	12.84	12.80	12.81	12.50	0.16%	740,338
Aug 13, 2024	12.80	12.82	12.78	12.79	12.48	-	782,038
Aug 12, 2024	12.80	12.80	12.75	12.79	12.48	-0.16%	502,724
Aug 9, 2024	12.85	12.87	12.77	12.81	12.50	-0.16%	781,261
Aug 8, 2024	12.86	12.86	12.78	12.83	12.52	-0.16%	462,548
Aug 7, 2024	12.88	12.89	12.83	12.85	12.54	-0.08%	922,855
Aug 6, 2024	12.79	12.89	12.75	12.86	12.55	0.86%	679,883
Aug 5, 2024	12.82	12.85	12.70	12.75	12.44	-1.01%	1,234,108
Aug 2, 2024	12.87	12.89	12.86	12.88	12.56	0.55%	744,064
Aug 1, 2024	12.77	12.82	12.70	12.81	12.50	1.43%	2,173,824
Jul 31, 2024	12.59	12.66	12.55	12.63	12.32	0.64%	712,130
Jul 30, 2024	12.44	12.55	12.38	12.55	12.24	1.29%	629,437
Jul 29, 2024	12.42	12.48	12.39	12.39	12.09	-0.16%	335,141
Jul 26, 2024	12.35	12.42	12.33	12.41	12.11	0.65%	284,035
Jul 25, 2024	12.28	12.36	12.26	12.33	12.03	0.65%	1,068,512
Jul 24, 2024	12.30	12.36	12.24	12.25	11.95	-0.65%	740,480
Jul 23, 2024	12.35	12.36	12.29	12.33	12.03	0.08%	805,182
Jul 22, 2024	12.32	12.33	12.25	12.32	12.02	0.24%	772,086
Jul 19, 2024	12.30	12.33	12.27	12.29	11.99	-0.08%	1,484,520
Jul 18, 2024	12.35	12.38	12.28	12.30	12.00	-0.49%	829,250
Jul 17, 2024	12.35	12.37	12.30	12.36	12.06	-	564,232
Jul 16, 2024	12.41	12.47	12.36	12.36	12.06	-0.16%	876,864
Jul 15, 2024	12.44	12.44	12.35	12.38	12.08	-1.28%	742,329
Jul 12, 2024	12.46	12.56	12.45	12.54	12.15	0.72%	683,572
Jul 11, 2024	12.40	12.50	12.39	12.45	12.07	0.89%	803,850
Jul 10, 2024	12.39	12.40	12.32	12.34	11.96	0.08%	1,082,506
Jul 9, 2024	12.37	12.37	12.31	12.33	11.95	-0.16%	729,661
Jul 8, 2024	12.36	12.39	12.32	12.35	11.97	-0.32%	718,854
Jul 5, 2024	12.46	12.46	12.36	12.39	12.01	-0.16%	745,313