NZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.28	12.36	12.27	12.33	-	-0.48%	659,315
Apr 1, 2026	12.25	12.41	12.20	12.39	12.39	1.72%	889,740
Mar 31, 2026	11.92	12.29	11.87	12.18	12.18	2.61%	855,920
Mar 30, 2026	12.02	12.02	11.86	11.87	11.87	-0.50%	777,867
Mar 27, 2026	11.91	11.95	11.84	11.93	11.93	-0.33%	732,004
Mar 26, 2026	12.21	12.23	11.96	11.97	11.97	-2.21%	782,233
Mar 25, 2026	12.14	12.31	12.09	12.24	12.24	1.24%	595,207
Mar 24, 2026	12.17	12.18	12.04	12.09	12.09	-1.31%	867,683
Mar 23, 2026	12.34	12.35	12.21	12.25	12.25	-0.08%	718,823
Mar 20, 2026	12.50	12.52	12.24	12.26	12.26	-2.08%	978,953
Mar 19, 2026	12.50	12.57	12.50	12.52	12.52	-0.48%	457,726
Mar 18, 2026	12.59	12.66	12.58	12.58	12.58	-0.24%	359,205
Mar 17, 2026	12.60	12.62	12.57	12.61	12.61	0.40%	329,021
Mar 16, 2026	12.56	12.59	12.52	12.56	12.56	0.40%	382,943
Mar 13, 2026	12.55	12.58	12.47	12.51	12.51	-0.71%	328,788
Mar 12, 2026	12.70	12.71	12.60	12.60	12.52	-0.94%	463,459
Mar 11, 2026	12.75	12.78	12.68	12.72	12.64	-0.31%	518,643
Mar 10, 2026	12.77	12.80	12.73	12.76	12.68	0.24%	476,828
Mar 9, 2026	12.73	12.76	12.68	12.73	12.65	-0.16%	355,918
Mar 6, 2026	12.68	12.76	12.64	12.75	12.67	0.16%	496,685
Mar 5, 2026	12.75	12.78	12.48	12.73	12.65	-0.55%	618,832
Mar 4, 2026	12.87	12.87	12.76	12.80	12.72	-0.62%	582,333
Mar 3, 2026	12.90	12.92	12.83	12.88	12.80	-0.69%	625,544
Mar 2, 2026	12.94	12.98	12.84	12.97	12.89	0.15%	819,989
Feb 27, 2026	12.96	12.97	12.85	12.95	12.87	0.23%	521,708
Feb 26, 2026	12.98	12.98	12.88	12.92	12.84	-0.31%	404,879
Feb 25, 2026	12.97	12.99	12.92	12.96	12.88	-0.31%	412,570
Feb 24, 2026	12.86	13.00	12.83	13.00	12.92	1.40%	633,706
Feb 23, 2026	12.91	12.93	12.80	12.82	12.74	-0.39%	622,214
Feb 20, 2026	12.87	12.89	12.82	12.87	12.79	-0.08%	388,419
Feb 19, 2026	12.90	12.90	12.73	12.88	12.80	-0.08%	636,921
Feb 18, 2026	12.93	12.94	12.86	12.89	12.81	-0.31%	454,474
Feb 17, 2026	12.96	12.97	12.91	12.93	12.85	-0.31%	489,691
Feb 13, 2026	12.93	12.97	12.85	12.97	12.89	-0.15%	515,784
Feb 12, 2026	13.00	13.02	12.93	12.99	12.83	0.15%	541,466
Feb 11, 2026	12.88	12.99	12.83	12.97	12.81	0.54%	476,013
Feb 10, 2026	12.93	12.95	12.87	12.90	12.74	-0.23%	512,219
Feb 9, 2026	12.80	12.93	12.78	12.93	12.77	1.25%	670,239
Feb 6, 2026	12.68	12.77	12.63	12.77	12.61	0.87%	921,962
Feb 5, 2026	12.58	12.68	12.57	12.66	12.50	0.56%	601,573
Feb 4, 2026	12.52	12.59	12.45	12.59	12.43	0.64%	821,974
Feb 3, 2026	12.48	12.56	12.44	12.51	12.35	0.24%	615,728
Feb 2, 2026	12.46	12.48	12.41	12.48	12.33	0.40%	622,436
Jan 30, 2026	12.34	12.44	12.33	12.43	12.28	0.65%	790,182
Jan 29, 2026	12.40	12.40	12.31	12.35	12.20	-0.32%	712,843
Jan 28, 2026	12.35	12.43	12.31	12.39	12.24	0.32%	721,122
Jan 27, 2026	12.20	12.35	12.15	12.35	12.20	1.31%	603,831
Jan 26, 2026	12.25	12.27	12.17	12.19	12.04	-0.08%	768,576
Jan 23, 2026	12.24	12.26	12.17	12.20	12.05	-0.57%	1,236,177
Jan 22, 2026	12.41	12.43	12.24	12.27	12.12	-1.13%	1,805,342