NZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	12.62	12.65	12.58	12.64	12.64	0.48%	437,464
Dec 31, 2025	12.68	12.68	12.58	12.58	12.58	-0.47%	752,244
Dec 30, 2025	12.52	12.66	12.51	12.64	12.64	1.20%	823,194
Dec 29, 2025	12.44	12.52	12.40	12.49	12.49	0.40%	820,562
Dec 26, 2025	12.48	12.50	12.41	12.44	12.44	-0.48%	653,313
Dec 24, 2025	12.50	12.52	12.46	12.50	12.50	-	435,406
Dec 23, 2025	12.49	12.52	12.43	12.50	12.50	-	860,502
Dec 22, 2025	12.53	12.57	12.43	12.50	12.50	0.08%	796,423
Dec 19, 2025	12.70	12.70	12.49	12.49	12.49	-1.42%	840,969
Dec 18, 2025	12.69	12.73	12.65	12.67	12.67	0.24%	541,327
Dec 17, 2025	12.62	12.64	12.57	12.64	12.64	0.32%	621,138
Dec 16, 2025	12.65	12.67	12.58	12.60	12.60	-0.55%	788,137
Dec 15, 2025	12.68	12.70	12.65	12.67	12.67	-0.31%	541,972
Dec 12, 2025	12.71	12.73	12.68	12.71	12.63	-0.24%	638,677
Dec 11, 2025	12.72	12.77	12.69	12.74	12.66	0.08%	690,972
Dec 10, 2025	12.72	12.74	12.70	12.73	12.65	0.08%	478,401
Dec 9, 2025	12.70	12.73	12.65	12.72	12.64	0.32%	547,752
Dec 8, 2025	12.76	12.76	12.61	12.68	12.60	-0.47%	553,128
Dec 5, 2025	12.81	12.85	12.69	12.74	12.66	-0.31%	656,133
Dec 4, 2025	12.79	12.80	12.76	12.78	12.70	0.24%	691,208
Dec 3, 2025	12.74	12.81	12.67	12.75	12.67	0.31%	663,980
Dec 2, 2025	12.65	12.72	12.56	12.71	12.63	0.39%	538,139
Dec 1, 2025	12.65	12.71	12.61	12.66	12.58	-0.55%	736,528
Nov 28, 2025	12.65	12.73	12.65	12.73	12.65	0.32%	345,168
Nov 26, 2025	12.60	12.69	12.59	12.69	12.61	0.48%	368,839
Nov 25, 2025	12.62	12.64	12.55	12.63	12.55	0.08%	878,611
Nov 24, 2025	12.52	12.64	12.52	12.62	12.54	0.56%	512,735
Nov 21, 2025	12.54	12.55	12.43	12.55	12.47	0.24%	397,644
Nov 20, 2025	12.60	12.60	12.50	12.52	12.44	-0.32%	432,818
Nov 19, 2025	12.54	12.57	12.51	12.56	12.48	0.24%	365,254
Nov 18, 2025	12.60	12.61	12.52	12.53	12.45	-0.48%	428,582
Nov 17, 2025	12.62	12.62	12.55	12.59	12.51	-	375,540
Nov 14, 2025	12.64	12.64	12.56	12.59	12.51	-1.02%	369,747
Nov 13, 2025	12.74	12.75	12.69	12.72	12.56	-0.16%	387,227
Nov 12, 2025	12.80	12.83	12.71	12.74	12.58	-0.39%	461,113
Nov 11, 2025	12.66	12.80	12.65	12.79	12.63	1.43%	592,470
Nov 10, 2025	12.59	12.65	12.57	12.61	12.45	0.48%	607,219
Nov 7, 2025	12.58	12.62	12.53	12.55	12.39	-0.48%	562,558
Nov 6, 2025	12.65	12.67	12.58	12.61	12.45	0.08%	363,703
Nov 5, 2025	12.62	12.67	12.58	12.60	12.44	-0.08%	426,679
Nov 4, 2025	12.56	12.62	12.55	12.61	12.45	0.40%	480,628
Nov 3, 2025	12.63	12.63	12.51	12.56	12.40	-0.55%	515,467
Oct 31, 2025	12.48	12.63	12.48	12.63	12.47	1.45%	530,200
Oct 30, 2025	12.40	12.45	12.37	12.45	12.29	-0.32%	377,455
Oct 29, 2025	12.53	12.53	12.40	12.49	12.33	-0.24%	616,942
Oct 28, 2025	12.52	12.54	12.50	12.52	12.36	0.16%	439,848
Oct 27, 2025	12.50	12.55	12.46	12.50	12.34	0.24%	422,531
Oct 24, 2025	12.47	12.50	12.44	12.47	12.31	0.32%	402,536
Oct 23, 2025	12.33	12.43	12.29	12.43	12.28	0.81%	437,210
Oct 22, 2025	12.43	12.46	12.30	12.33	12.18	-0.80%	609,381