NZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	12.17	12.28	12.16	12.28	12.28	0.90%	1,142,284
Dec 24, 2024	12.15	12.22	12.10	12.17	12.17	-0.25%	740,124
Dec 23, 2024	12.27	12.28	12.19	12.20	12.20	-0.57%	748,816
Dec 20, 2024	12.25	12.37	12.22	12.27	12.27	0.49%	912,571
Dec 19, 2024	12.35	12.47	12.15	12.21	12.21	-1.45%	1,379,167
Dec 18, 2024	12.51	12.56	12.36	12.39	12.39	-1.12%	1,027,165
Dec 17, 2024	12.65	12.65	12.48	12.53	12.53	-0.79%	1,265,870
Dec 16, 2024	12.75	12.79	12.61	12.63	12.63	-0.55%	1,007,392
Dec 13, 2024	12.79	12.79	12.67	12.70	12.70	-1.24%	772,475
Dec 12, 2024	13.02	13.02	12.85	12.86	12.78	-1.08%	949,742
Dec 11, 2024	13.05	13.06	12.96	13.00	12.92	-	678,529
Dec 10, 2024	13.03	13.04	12.97	13.00	12.92	-0.08%	504,166
Dec 9, 2024	13.04	13.05	12.98	13.01	12.93	-0.08%	409,214
Dec 6, 2024	13.02	13.03	12.96	13.02	12.94	0.77%	519,893
Dec 5, 2024	13.05	13.05	12.91	12.92	12.84	-1.00%	578,528
Dec 4, 2024	13.02	13.08	13.00	13.05	12.97	0.23%	575,166
Dec 3, 2024	13.09	13.09	12.97	13.02	12.94	-0.23%	590,105
Dec 2, 2024	13.08	13.09	13.01	13.05	12.97	0.15%	593,174
Nov 29, 2024	13.01	13.08	13.01	13.03	12.95	0.62%	279,790
Nov 27, 2024	12.81	12.95	12.81	12.95	12.87	1.57%	525,402
Nov 26, 2024	12.67	12.79	12.62	12.75	12.67	0.47%	549,812
Nov 25, 2024	12.78	12.85	12.69	12.69	12.61	-0.16%	672,330
Nov 22, 2024	12.66	12.72	12.62	12.71	12.63	0.71%	369,104
Nov 21, 2024	12.63	12.65	12.59	12.62	12.54	0.32%	259,152
Nov 20, 2024	12.60	12.64	12.55	12.58	12.50	-	463,647
Nov 19, 2024	12.57	12.61	12.55	12.58	12.50	0.16%	369,626
Nov 18, 2024	12.56	12.65	12.55	12.56	12.48	-0.24%	476,728
Nov 15, 2024	12.57	12.62	12.53	12.59	12.51	-0.63%	464,932
Nov 14, 2024	12.65	12.72	12.63	12.67	12.51	0.24%	529,166
Nov 13, 2024	12.69	12.71	12.60	12.64	12.48	-0.08%	646,779
Nov 12, 2024	12.65	12.68	12.56	12.65	12.49	-0.24%	513,512
Nov 11, 2024	12.69	12.70	12.62	12.68	12.52	0.48%	435,112
Nov 8, 2024	12.60	12.72	12.60	12.62	12.46	0.56%	949,501
Nov 7, 2024	12.50	12.57	12.49	12.55	12.39	0.64%	701,206
Nov 6, 2024	12.49	12.50	12.38	12.47	12.32	-0.87%	850,215
Nov 5, 2024	12.51	12.58	12.45	12.58	12.42	1.04%	362,774
Nov 4, 2024	12.55	12.61	12.45	12.45	12.30	-0.40%	1,132,058
Nov 1, 2024	12.74	12.77	12.47	12.50	12.34	-1.50%	1,818,269
Oct 31, 2024	12.57	12.71	12.54	12.69	12.53	0.95%	562,969
Oct 30, 2024	12.54	12.57	12.47	12.57	12.41	0.56%	335,481
Oct 29, 2024	12.49	12.51	12.41	12.50	12.34	-0.32%	640,735
Oct 28, 2024	12.60	12.65	12.53	12.54	12.38	-0.16%	648,662
Oct 25, 2024	12.54	12.65	12.54	12.56	12.40	0.16%	601,553
Oct 24, 2024	12.58	12.60	12.50	12.54	12.38	-0.56%	676,520
Oct 23, 2024	12.75	12.79	12.58	12.61	12.45	-1.41%	761,318
Oct 22, 2024	12.83	12.85	12.76	12.79	12.63	-	456,901
Oct 21, 2024	12.90	12.91	12.77	12.79	12.63	-1.01%	449,594
Oct 18, 2024	12.91	12.94	12.89	12.92	12.76	0.23%	421,238
Oct 17, 2024	12.88	12.91	12.86	12.89	12.73	-	630,068
Oct 16, 2024	12.88	12.89	12.83	12.89	12.73	0.31%	563,932
Oct 15, 2024	12.84	12.88	12.82	12.85	12.69	-0.31%	630,461
Oct 14, 2024	12.94	12.96	12.88	12.89	12.65	-0.39%	437,302
Oct 11, 2024	12.89	12.97	12.87	12.94	12.70	0.47%	510,757
Oct 10, 2024	12.89	12.91	12.86	12.88	12.64	0.16%	639,697
Oct 9, 2024	12.87	12.90	12.83	12.86	12.62	-0.16%	804,345
Oct 8, 2024	12.88	12.90	12.84	12.88	12.64	-	789,163
Oct 7, 2024	12.99	12.99	12.86	12.88	12.64	-0.92%	712,566
Oct 4, 2024	12.98	13.00	12.93	13.00	12.76	-0.31%	655,458
Oct 3, 2024	13.03	13.08	12.98	13.04	12.80	-	683,611
Oct 2, 2024	13.08	13.08	13.01	13.04	12.80	-0.46%	617,794
Oct 1, 2024	13.20	13.24	13.06	13.10	12.86	-	1,013,642
Sep 30, 2024	13.05	13.13	13.04	13.10	12.86	0.69%	719,750
Sep 27, 2024	12.97	13.02	12.95	13.01	12.77	0.62%	438,350
Sep 26, 2024	12.91	12.97	12.91	12.93	12.69	0.15%	432,132
Sep 25, 2024	13.02	13.02	12.91	12.91	12.67	-0.62%	449,260
Sep 24, 2024	12.99	13.00	12.95	12.99	12.75	0.08%	637,456
Sep 23, 2024	13.03	13.04	12.98	12.98	12.74	-0.23%	648,777
Sep 20, 2024	13.05	13.05	12.99	13.01	12.77	-0.15%	418,661
Sep 19, 2024	12.99	13.04	12.95	13.03	12.79	0.46%	685,457
Sep 18, 2024	12.98	13.00	12.94	12.97	12.73	-0.08%	603,292
Sep 17, 2024	12.98	12.99	12.91	12.98	12.74	-	954,236
Sep 16, 2024	13.00	13.00	12.93	12.98	12.74	-	493,549
Sep 13, 2024	13.06	13.07	12.97	12.98	12.74	-0.54%	704,128
Sep 12, 2024	12.99	13.08	12.98	13.05	12.73	0.69%	1,140,334
Sep 11, 2024	12.93	12.97	12.92	12.96	12.64	0.31%	1,255,296
Sep 10, 2024	12.88	12.93	12.86	12.92	12.60	0.31%	1,628,966
Sep 9, 2024	12.83	12.88	12.82	12.88	12.56	0.39%	701,202
Sep 6, 2024	12.87	12.90	12.82	12.83	12.52	-0.16%	995,620
Sep 5, 2024	12.85	12.86	12.80	12.85	12.54	0.08%	871,080
Sep 4, 2024	12.81	12.85	12.80	12.84	12.53	0.31%	791,903
Sep 3, 2024	12.78	12.81	12.76	12.80	12.49	0.39%	726,181
Aug 30, 2024	12.76	12.76	12.73	12.75	12.44	0.16%	762,378
Aug 29, 2024	12.73	12.73	12.70	12.73	12.42	0.08%	616,147
Aug 28, 2024	12.75	12.75	12.72	12.72	12.41	-0.16%	598,448
Aug 27, 2024	12.74	12.74	12.71	12.74	12.43	-	490,975
Aug 26, 2024	12.75	12.75	12.72	12.74	12.43	0.16%	378,578
Aug 23, 2024	12.71	12.74	12.70	12.72	12.41	0.16%	417,062
Aug 22, 2024	12.74	12.75	12.68	12.70	12.39	-0.31%	326,704
Aug 21, 2024	12.75	12.76	12.72	12.74	12.43	0.08%	446,327
Aug 20, 2024	12.72	12.73	12.69	12.73	12.42	0.32%	407,873
Aug 19, 2024	12.70	12.70	12.67	12.69	12.38	-	542,144
Aug 16, 2024	12.71	12.72	12.66	12.69	12.38	0.24%	518,011
Aug 15, 2024	12.71	12.71	12.63	12.66	12.35	-1.17%	742,435
Aug 14, 2024	12.82	12.84	12.80	12.81	12.42	0.16%	740,338
Aug 13, 2024	12.80	12.82	12.78	12.79	12.40	-	782,038
Aug 12, 2024	12.80	12.80	12.75	12.79	12.40	-0.16%	502,724
Aug 9, 2024	12.85	12.87	12.77	12.81	12.42	-0.16%	781,261
Aug 8, 2024	12.86	12.86	12.78	12.83	12.44	-0.16%	462,548
Aug 7, 2024	12.88	12.89	12.83	12.85	12.46	-0.08%	922,855
Aug 6, 2024	12.79	12.89	12.75	12.86	12.47	0.86%	679,883