NZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	12.30	12.35	12.28	12.34	-	0.86%	188,287
Mar 31, 2025	12.17	12.25	12.10	12.23	12.23	1.16%	442,908
Mar 28, 2025	12.08	12.12	12.05	12.09	12.09	0.42%	290,858
Mar 27, 2025	12.05	12.07	12.01	12.04	12.04	0.08%	333,413
Mar 26, 2025	12.20	12.20	12.03	12.03	12.03	-1.39%	562,645
Mar 25, 2025	12.30	12.30	12.16	12.20	12.20	-0.49%	351,678
Mar 24, 2025	12.30	12.35	12.23	12.26	12.26	0.16%	400,602
Mar 21, 2025	12.19	12.28	12.18	12.24	12.24	0.49%	404,601
Mar 20, 2025	12.15	12.24	12.15	12.18	12.18	0.58%	670,935
Mar 19, 2025	12.15	12.19	12.10	12.11	12.11	-0.90%	544,733
Mar 18, 2025	12.25	12.27	12.19	12.22	12.22	-0.16%	503,680
Mar 17, 2025	12.27	12.30	12.21	12.24	12.24	-0.16%	491,240
Mar 14, 2025	12.31	12.35	12.25	12.26	12.26	-1.05%	403,830
Mar 13, 2025	12.42	12.47	12.35	12.39	12.31	-0.24%	348,925
Mar 12, 2025	12.48	12.51	12.36	12.42	12.34	-0.16%	372,144
Mar 11, 2025	12.46	12.49	12.41	12.44	12.36	-	396,976
Mar 10, 2025	12.47	12.48	12.38	12.44	12.36	0.08%	377,442
Mar 7, 2025	12.56	12.56	12.38	12.43	12.35	-0.64%	548,517
Mar 6, 2025	12.56	12.59	12.46	12.51	12.43	-0.95%	470,145
Mar 5, 2025	12.63	12.66	12.51	12.63	12.55	-	582,404
Mar 4, 2025	12.66	12.68	12.53	12.63	12.55	-0.24%	640,465
Mar 3, 2025	12.70	12.75	12.64	12.66	12.58	-0.16%	463,852
Feb 28, 2025	12.68	12.70	12.64	12.68	12.60	0.40%	535,774
Feb 27, 2025	12.74	12.74	12.61	12.63	12.55	-0.39%	528,643
Feb 26, 2025	12.70	12.72	12.66	12.68	12.60	-0.08%	506,793
Feb 25, 2025	12.67	12.75	12.65	12.69	12.61	0.48%	431,281
Feb 24, 2025	12.62	12.65	12.61	12.63	12.55	-0.08%	288,321
Feb 21, 2025	12.66	12.66	12.61	12.64	12.56	-	288,353
Feb 20, 2025	12.66	12.67	12.57	12.64	12.56	0.08%	448,827
Feb 19, 2025	12.68	12.70	12.61	12.63	12.55	-0.39%	444,889
Feb 18, 2025	12.65	12.70	12.61	12.68	12.60	0.08%	494,742
Feb 14, 2025	12.59	12.67	12.56	12.67	12.59	0.56%	445,450
Feb 13, 2025	12.52	12.63	12.50	12.60	12.44	0.88%	496,736
Feb 12, 2025	12.50	12.52	12.43	12.49	12.33	-0.87%	699,366
Feb 11, 2025	12.60	12.62	12.58	12.60	12.44	-0.08%	360,585
Feb 10, 2025	12.63	12.65	12.59	12.61	12.45	0.32%	379,091
Feb 7, 2025	12.63	12.66	12.57	12.57	12.41	-0.40%	358,814
Feb 6, 2025	12.65	12.69	12.59	12.62	12.46	-0.24%	458,671
Feb 5, 2025	12.69	12.73	12.61	12.65	12.49	0.24%	494,600
Feb 4, 2025	12.60	12.65	12.54	12.62	12.46	0.24%	494,540
Feb 3, 2025	12.58	12.62	12.54	12.59	12.43	0.08%	777,387
Jan 31, 2025	12.48	12.58	12.45	12.58	12.42	1.21%	492,916
Jan 30, 2025	12.40	12.43	12.37	12.43	12.27	0.65%	337,273
Jan 29, 2025	12.37	12.41	12.25	12.35	12.19	-	350,609
Jan 28, 2025	12.44	12.46	12.31	12.35	12.19	-0.56%	551,953
Jan 27, 2025	12.44	12.50	12.37	12.42	12.26	0.57%	526,259
Jan 24, 2025	12.32	12.37	12.28	12.35	12.19	0.49%	262,309
Jan 23, 2025	12.34	12.38	12.24	12.29	12.14	-0.65%	511,917
Jan 22, 2025	12.39	12.41	12.28	12.37	12.21	-0.08%	439,037
Jan 21, 2025	12.36	12.38	12.28	12.38	12.22	0.98%	526,449