NZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	12.63	12.63	12.51	12.56	12.56	-0.55%	515,467
Oct 31, 2025	12.48	12.63	12.48	12.63	12.63	1.45%	530,200
Oct 30, 2025	12.40	12.45	12.37	12.45	12.45	-0.32%	377,455
Oct 29, 2025	12.53	12.53	12.40	12.49	12.49	-0.24%	616,942
Oct 28, 2025	12.52	12.54	12.50	12.52	12.52	0.16%	439,848
Oct 27, 2025	12.50	12.55	12.46	12.50	12.50	0.24%	422,531
Oct 24, 2025	12.47	12.50	12.44	12.47	12.47	0.32%	402,536
Oct 23, 2025	12.33	12.43	12.29	12.43	12.43	0.81%	437,210
Oct 22, 2025	12.43	12.46	12.30	12.33	12.33	-0.80%	609,381
Oct 21, 2025	12.49	12.49	12.43	12.43	12.43	-0.32%	427,528
Oct 20, 2025	12.49	12.51	12.44	12.47	12.47	0.24%	338,065
Oct 17, 2025	12.49	12.49	12.34	12.44	12.44	-0.08%	429,191
Oct 16, 2025	12.55	12.57	12.37	12.45	12.45	-0.40%	398,305
Oct 15, 2025	12.53	12.63	12.48	12.50	12.50	-0.64%	382,208
Oct 14, 2025	12.62	12.62	12.57	12.58	12.50	-0.40%	345,688
Oct 13, 2025	12.59	12.64	12.57	12.63	12.55	0.72%	225,092
Oct 10, 2025	12.57	12.62	12.50	12.54	12.46	0.08%	328,341
Oct 9, 2025	12.55	12.57	12.48	12.53	12.45	-	322,789
Oct 8, 2025	12.37	12.53	12.37	12.53	12.45	1.46%	333,040
Oct 7, 2025	12.42	12.43	12.31	12.35	12.27	-0.08%	631,407
Oct 6, 2025	12.45	12.45	12.35	12.36	12.28	-0.88%	557,483
Oct 3, 2025	12.61	12.63	12.46	12.47	12.39	-1.19%	537,491
Oct 2, 2025	12.68	12.69	12.56	12.62	12.54	-0.47%	524,132
Oct 1, 2025	12.62	12.69	12.59	12.68	12.60	0.96%	678,714
Sep 30, 2025	12.39	12.56	12.39	12.56	12.48	1.45%	507,980
Sep 29, 2025	12.46	12.48	12.38	12.38	12.30	-0.32%	394,287
Sep 26, 2025	12.42	12.44	12.40	12.42	12.34	0.24%	207,334
Sep 25, 2025	12.42	12.42	12.36	12.39	12.31	-0.16%	526,718
Sep 24, 2025	12.44	12.45	12.40	12.41	12.33	-0.48%	350,991
Sep 23, 2025	12.34	12.48	12.33	12.47	12.39	1.55%	549,014
Sep 22, 2025	12.31	12.34	12.28	12.28	12.20	-0.16%	319,180
Sep 19, 2025	12.28	12.31	12.25	12.30	12.22	0.49%	523,967
Sep 18, 2025	12.31	12.31	12.22	12.24	12.16	-0.73%	545,373
Sep 17, 2025	12.45	12.46	12.26	12.33	12.25	-0.40%	929,153
Sep 16, 2025	12.42	12.45	12.35	12.38	12.30	-0.08%	451,883
Sep 15, 2025	12.41	12.44	12.35	12.39	12.31	-0.48%	433,942
Sep 12, 2025	12.49	12.50	12.42	12.45	12.29	-0.16%	507,217
Sep 11, 2025	12.48	12.52	12.46	12.47	12.31	0.24%	557,812
Sep 10, 2025	12.42	12.44	12.38	12.44	12.28	0.57%	642,651
Sep 9, 2025	12.44	12.47	12.36	12.37	12.21	-0.40%	689,491
Sep 8, 2025	12.25	12.43	12.23	12.42	12.26	1.89%	693,923
Sep 5, 2025	12.00	12.20	11.98	12.19	12.04	2.01%	785,783
Sep 4, 2025	11.95	11.97	11.91	11.95	11.80	0.34%	546,133
Sep 3, 2025	11.93	11.95	11.88	11.91	11.76	-0.17%	580,360
Sep 2, 2025	11.94	11.96	11.90	11.93	11.78	-0.33%	485,710
Aug 29, 2025	11.87	11.97	11.87	11.97	11.82	0.59%	665,428
Aug 28, 2025	11.93	11.97	11.89	11.90	11.75	-0.17%	477,345
Aug 27, 2025	11.94	11.95	11.88	11.92	11.77	-0.17%	639,031
Aug 26, 2025	11.95	11.95	11.87	11.94	11.79	0.08%	402,519
Aug 25, 2025	11.94	11.94	11.90	11.93	11.78	0.34%	598,572