NZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.69	12.70	12.64	12.64	12.64	-0.47%	534,451
Jun 11, 2026	12.70	12.75	12.64	12.70	12.70	0.40%	521,547
Jun 10, 2026	12.69	12.74	12.63	12.65	12.65	-0.08%	700,146
Jun 9, 2026	12.55	12.67	12.51	12.66	12.66	1.12%	687,670
Jun 8, 2026	12.59	12.60	12.49	12.52	12.52	-0.48%	473,111
Jun 5, 2026	12.58	12.58	12.53	12.58	12.58	-0.40%	414,698
Jun 4, 2026	12.50	12.63	12.50	12.63	12.63	1.20%	343,141
Jun 3, 2026	12.56	12.60	12.48	12.48	12.48	-0.87%	577,079
Jun 2, 2026	12.59	12.60	12.53	12.59	12.59	0.16%	404,826
Jun 1, 2026	12.60	12.60	12.53	12.57	12.57	-0.32%	596,048
May 29, 2026	12.56	12.64	12.51	12.61	12.61	0.64%	593,155
May 28, 2026	12.45	12.54	12.43	12.53	12.53	0.64%	464,473
May 27, 2026	12.47	12.48	12.31	12.45	12.45	0.08%	442,433
May 26, 2026	12.40	12.44	12.35	12.44	12.44	0.89%	792,806
May 22, 2026	12.36	12.37	12.30	12.33	12.33	0.24%	332,450
May 21, 2026	12.27	12.31	12.23	12.30	12.30	-0.16%	432,621
May 20, 2026	12.14	12.34	12.11	12.32	12.32	1.82%	881,427
May 19, 2026	12.09	12.15	12.05	12.10	12.10	-0.74%	619,134
May 18, 2026	12.33	12.34	12.17	12.19	12.19	-1.22%	693,390
May 15, 2026	12.38	12.39	12.31	12.34	12.34	-1.05%	594,409
May 14, 2026	12.59	12.60	12.55	12.55	12.47	-0.24%	477,389
May 13, 2026	12.57	12.58	12.55	12.58	12.50	-0.16%	385,688
May 12, 2026	12.60	12.61	12.55	12.60	12.52	-0.32%	405,952
May 11, 2026	12.66	12.67	12.61	12.64	12.56	-0.24%	538,482
May 8, 2026	12.67	12.70	12.64	12.67	12.59	0.32%	364,966
May 7, 2026	12.72	12.73	12.62	12.63	12.55	-0.32%	414,399
May 6, 2026	12.63	12.67	12.61	12.67	12.59	0.88%	581,405
May 5, 2026	12.44	12.57	12.42	12.56	12.48	1.29%	627,781
May 4, 2026	12.53	12.53	12.36	12.40	12.32	-1.35%	1,018,676
May 1, 2026	12.59	12.60	12.52	12.57	12.49	-0.16%	618,888
Apr 30, 2026	12.59	12.64	12.55	12.59	12.51	0.40%	603,363
Apr 29, 2026	12.59	12.59	12.48	12.54	12.46	-0.56%	499,649
Apr 28, 2026	12.57	12.63	12.55	12.61	12.53	-0.16%	316,726
Apr 27, 2026	12.57	12.64	12.55	12.63	12.55	0.32%	385,774
Apr 24, 2026	12.60	12.63	12.53	12.59	12.51	-0.16%	277,117
Apr 23, 2026	12.61	12.61	12.53	12.61	12.53	-	337,437
Apr 22, 2026	12.62	12.63	12.55	12.61	12.53	-0.08%	344,916
Apr 21, 2026	12.65	12.65	12.54	12.62	12.54	-0.08%	489,557
Apr 20, 2026	12.56	12.63	12.53	12.63	12.55	0.64%	342,274
Apr 17, 2026	12.55	12.62	12.51	12.55	12.47	0.32%	596,241
Apr 16, 2026	12.55	12.55	12.46	12.51	12.43	-0.24%	386,989
Apr 15, 2026	12.51	12.56	12.48	12.54	12.46	-	356,423
Apr 14, 2026	12.71	12.71	12.58	12.62	12.46	-0.55%	496,803
Apr 13, 2026	12.55	12.72	12.49	12.69	12.53	1.04%	672,794
Apr 10, 2026	12.63	12.63	12.53	12.56	12.40	-0.24%	346,392
Apr 9, 2026	12.53	12.59	12.46	12.59	12.43	0.72%	438,857
Apr 8, 2026	12.49	12.53	12.43	12.50	12.34	1.96%	618,568
Apr 7, 2026	12.16	12.28	12.11	12.26	12.11	0.16%	689,576
Apr 6, 2026	12.33	12.33	12.14	12.24	12.09	-0.81%	866,342
Apr 2, 2026	12.30	12.37	12.23	12.34	12.18	-0.40%	670,786