NZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	12.32	12.37	12.28	12.35	12.35	0.49%	262,309
Jan 23, 2025	12.34	12.38	12.24	12.29	12.29	-0.65%	511,917
Jan 22, 2025	12.39	12.41	12.28	12.37	12.37	-0.08%	439,037
Jan 21, 2025	12.36	12.38	12.28	12.38	12.38	0.98%	526,449
Jan 17, 2025	12.24	12.29	12.23	12.26	12.26	0.25%	375,347
Jan 16, 2025	12.29	12.29	12.20	12.23	12.23	-0.08%	480,760
Jan 15, 2025	12.26	12.34	12.21	12.24	12.24	0.25%	602,360
Jan 14, 2025	12.16	12.24	12.15	12.21	12.13	0.49%	522,449
Jan 13, 2025	12.18	12.18	12.06	12.15	12.07	-0.08%	744,096
Jan 10, 2025	12.19	12.23	12.10	12.16	12.08	-0.57%	919,460
Jan 8, 2025	12.33	12.40	12.20	12.23	12.15	-0.89%	1,024,158
Jan 7, 2025	12.39	12.41	12.29	12.34	12.26	-0.40%	530,160
Jan 6, 2025	12.42	12.42	12.32	12.39	12.31	-0.24%	589,269
Jan 3, 2025	12.38	12.44	12.36	12.42	12.34	0.65%	612,131
Jan 2, 2025	12.22	12.35	12.21	12.34	12.26	1.40%	508,413
Dec 31, 2024	12.15	12.27	12.11	12.17	12.09	0.41%	1,743,144
Dec 30, 2024	12.10	12.17	12.09	12.12	12.04	-	1,363,073
Dec 27, 2024	12.28	12.31	12.10	12.12	12.04	-1.30%	1,240,231
Dec 26, 2024	12.17	12.28	12.16	12.28	12.20	0.90%	1,143,400
Dec 24, 2024	12.15	12.22	12.10	12.17	12.09	-0.25%	740,124
Dec 23, 2024	12.27	12.28	12.19	12.20	12.12	-0.57%	748,816
Dec 20, 2024	12.25	12.37	12.22	12.27	12.19	0.49%	912,571
Dec 19, 2024	12.35	12.47	12.15	12.21	12.13	-1.45%	1,379,167
Dec 18, 2024	12.51	12.56	12.36	12.39	12.31	-1.12%	1,027,165
Dec 17, 2024	12.65	12.65	12.48	12.53	12.45	-0.79%	1,265,870
Dec 16, 2024	12.75	12.79	12.61	12.63	12.55	-0.55%	1,007,392
Dec 13, 2024	12.79	12.79	12.67	12.70	12.62	-1.24%	772,475
Dec 12, 2024	13.02	13.02	12.85	12.86	12.70	-1.08%	949,742
Dec 11, 2024	13.05	13.06	12.96	13.00	12.84	-	678,529
Dec 10, 2024	13.03	13.04	12.97	13.00	12.84	-0.08%	504,166
Dec 9, 2024	13.04	13.05	12.98	13.01	12.85	-0.08%	409,214
Dec 6, 2024	13.02	13.03	12.96	13.02	12.86	0.77%	519,893
Dec 5, 2024	13.05	13.05	12.91	12.92	12.76	-1.00%	578,528
Dec 4, 2024	13.02	13.08	13.00	13.05	12.89	0.23%	575,166
Dec 3, 2024	13.09	13.09	12.97	13.02	12.86	-0.23%	590,105
Dec 2, 2024	13.08	13.09	13.01	13.05	12.89	0.15%	593,174
Nov 29, 2024	13.01	13.08	13.01	13.03	12.87	0.62%	279,790
Nov 27, 2024	12.81	12.95	12.81	12.95	12.79	1.57%	525,402
Nov 26, 2024	12.67	12.79	12.62	12.75	12.59	0.47%	549,812
Nov 25, 2024	12.78	12.85	12.69	12.69	12.53	-0.16%	672,330
Nov 22, 2024	12.66	12.72	12.62	12.71	12.55	0.71%	369,104
Nov 21, 2024	12.63	12.65	12.59	12.62	12.46	0.32%	259,152
Nov 20, 2024	12.60	12.64	12.55	12.58	12.42	-	463,647
Nov 19, 2024	12.57	12.61	12.55	12.58	12.42	0.16%	369,626
Nov 18, 2024	12.56	12.65	12.55	12.56	12.40	-0.24%	476,728
Nov 15, 2024	12.57	12.62	12.53	12.59	12.43	-0.63%	464,932
Nov 14, 2024	12.65	12.72	12.63	12.67	12.43	0.24%	529,166
Nov 13, 2024	12.69	12.71	12.60	12.64	12.40	-0.08%	646,779
Nov 12, 2024	12.65	12.68	12.56	12.65	12.41	-0.24%	513,512
Nov 11, 2024	12.69	12.70	12.62	12.68	12.44	0.48%	435,112
Nov 8, 2024	12.60	12.72	12.60	12.62	12.38	0.56%	949,501
Nov 7, 2024	12.50	12.57	12.49	12.55	12.31	0.64%	701,206
Nov 6, 2024	12.49	12.50	12.38	12.47	12.24	-0.87%	850,215
Nov 5, 2024	12.51	12.58	12.45	12.58	12.34	1.04%	362,774
Nov 4, 2024	12.55	12.61	12.45	12.45	12.22	-0.40%	1,132,058
Nov 1, 2024	12.74	12.77	12.47	12.50	12.27	-1.50%	1,818,269
Oct 31, 2024	12.57	12.71	12.54	12.69	12.45	0.95%	562,969
Oct 30, 2024	12.54	12.57	12.47	12.57	12.33	0.56%	335,481
Oct 29, 2024	12.49	12.51	12.41	12.50	12.27	-0.32%	640,735
Oct 28, 2024	12.60	12.65	12.53	12.54	12.30	-0.16%	648,662
Oct 25, 2024	12.54	12.65	12.54	12.56	12.32	0.16%	601,553
Oct 24, 2024	12.58	12.60	12.50	12.54	12.30	-0.56%	676,520
Oct 23, 2024	12.75	12.79	12.58	12.61	12.37	-1.41%	761,318
Oct 22, 2024	12.83	12.85	12.76	12.79	12.55	-	456,901
Oct 21, 2024	12.90	12.91	12.77	12.79	12.55	-1.01%	449,594
Oct 18, 2024	12.91	12.94	12.89	12.92	12.68	0.23%	421,238
Oct 17, 2024	12.88	12.91	12.86	12.89	12.65	-	630,068
Oct 16, 2024	12.88	12.89	12.83	12.89	12.65	0.31%	563,932
Oct 15, 2024	12.84	12.88	12.82	12.85	12.61	-0.31%	630,461
Oct 14, 2024	12.94	12.96	12.88	12.89	12.57	-0.39%	437,302
Oct 11, 2024	12.89	12.97	12.87	12.94	12.62	0.47%	510,757
Oct 10, 2024	12.89	12.91	12.86	12.88	12.56	0.16%	639,697
Oct 9, 2024	12.87	12.90	12.83	12.86	12.54	-0.16%	804,345
Oct 8, 2024	12.88	12.90	12.84	12.88	12.56	-	789,163
Oct 7, 2024	12.99	12.99	12.86	12.88	12.56	-0.92%	712,566
Oct 4, 2024	12.98	13.00	12.93	13.00	12.68	-0.31%	655,458
Oct 3, 2024	13.03	13.08	12.98	13.04	12.72	-	683,611
Oct 2, 2024	13.08	13.08	13.01	13.04	12.72	-0.46%	617,794
Oct 1, 2024	13.20	13.24	13.06	13.10	12.77	-	1,013,642
Sep 30, 2024	13.05	13.13	13.04	13.10	12.77	0.69%	719,750
Sep 27, 2024	12.97	13.02	12.95	13.01	12.69	0.62%	438,350
Sep 26, 2024	12.91	12.97	12.91	12.93	12.61	0.15%	432,132
Sep 25, 2024	13.02	13.02	12.91	12.91	12.59	-0.62%	449,260
Sep 24, 2024	12.99	13.00	12.95	12.99	12.67	0.08%	637,456
Sep 23, 2024	13.03	13.04	12.98	12.98	12.66	-0.23%	648,777
Sep 20, 2024	13.05	13.05	12.99	13.01	12.69	-0.15%	418,661
Sep 19, 2024	12.99	13.04	12.95	13.03	12.71	0.46%	685,457
Sep 18, 2024	12.98	13.00	12.94	12.97	12.65	-0.08%	603,292
Sep 17, 2024	12.98	12.99	12.91	12.98	12.66	-	954,236
Sep 16, 2024	13.00	13.00	12.93	12.98	12.66	-	493,549
Sep 13, 2024	13.06	13.07	12.97	12.98	12.66	-0.54%	704,128
Sep 12, 2024	12.99	13.08	12.98	13.05	12.65	0.69%	1,140,334
Sep 11, 2024	12.93	12.97	12.92	12.96	12.56	0.31%	1,255,296
Sep 10, 2024	12.88	12.93	12.86	12.92	12.52	0.31%	1,628,966
Sep 9, 2024	12.83	12.88	12.82	12.88	12.48	0.39%	701,202
Sep 6, 2024	12.87	12.90	12.82	12.83	12.44	-0.16%	995,620
Sep 5, 2024	12.85	12.86	12.80	12.85	12.45	0.08%	871,080
Sep 4, 2024	12.81	12.85	12.80	12.84	12.45	0.31%	791,903
Sep 3, 2024	12.78	12.81	12.76	12.80	12.41	0.39%	726,181
Aug 30, 2024	12.76	12.76	12.73	12.75	12.36	0.16%	762,378