NZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	12.62	12.63	12.55	12.61	12.61	-0.08%	344,916
Apr 21, 2026	12.65	12.65	12.54	12.62	12.62	-0.08%	489,547
Apr 20, 2026	12.56	12.63	12.53	12.63	12.63	0.64%	342,274
Apr 17, 2026	12.55	12.62	12.51	12.55	12.55	0.32%	596,241
Apr 16, 2026	12.55	12.55	12.46	12.51	12.51	-0.24%	386,989
Apr 15, 2026	12.51	12.56	12.48	12.54	12.54	-0.63%	356,423
Apr 14, 2026	12.71	12.71	12.58	12.62	12.54	-0.55%	496,803
Apr 13, 2026	12.55	12.72	12.49	12.69	12.61	1.04%	672,794
Apr 10, 2026	12.63	12.63	12.53	12.56	12.48	-0.24%	346,392
Apr 9, 2026	12.53	12.59	12.46	12.59	12.51	0.72%	438,857
Apr 8, 2026	12.49	12.53	12.43	12.50	12.42	1.96%	618,568
Apr 7, 2026	12.16	12.28	12.11	12.26	12.18	0.16%	689,576
Apr 6, 2026	12.33	12.33	12.14	12.24	12.16	-0.81%	866,342
Apr 2, 2026	12.30	12.37	12.23	12.34	12.26	-0.40%	670,786
Apr 1, 2026	12.25	12.41	12.20	12.39	12.31	1.72%	889,740
Mar 31, 2026	11.92	12.29	11.87	12.18	12.10	2.61%	855,920
Mar 30, 2026	12.02	12.02	11.86	11.87	11.80	-0.50%	777,867
Mar 27, 2026	11.91	11.95	11.84	11.93	11.85	-0.33%	732,004
Mar 26, 2026	12.21	12.23	11.96	11.97	11.89	-2.21%	785,166
Mar 25, 2026	12.14	12.31	12.09	12.24	12.16	1.24%	595,207
Mar 24, 2026	12.17	12.18	12.04	12.09	12.01	-1.31%	868,313
Mar 23, 2026	12.34	12.35	12.21	12.25	12.17	-0.08%	718,823
Mar 20, 2026	12.50	12.52	12.24	12.26	12.18	-2.08%	981,553
Mar 19, 2026	12.50	12.57	12.50	12.52	12.44	-0.48%	457,726
Mar 18, 2026	12.59	12.66	12.58	12.58	12.50	-0.24%	359,205
Mar 17, 2026	12.60	12.62	12.57	12.61	12.53	0.40%	329,021
Mar 16, 2026	12.56	12.59	12.52	12.56	12.48	0.40%	382,943
Mar 13, 2026	12.55	12.58	12.47	12.51	12.43	-0.71%	328,788
Mar 12, 2026	12.70	12.71	12.60	12.60	12.44	-0.94%	463,459
Mar 11, 2026	12.75	12.78	12.68	12.72	12.56	-0.31%	518,643
Mar 10, 2026	12.77	12.80	12.73	12.76	12.60	0.24%	476,828
Mar 9, 2026	12.73	12.76	12.68	12.73	12.57	-0.16%	355,918
Mar 6, 2026	12.68	12.76	12.64	12.75	12.59	0.16%	496,685
Mar 5, 2026	12.75	12.78	12.48	12.73	12.57	-0.55%	618,832
Mar 4, 2026	12.87	12.87	12.76	12.80	12.64	-0.62%	582,333
Mar 3, 2026	12.90	12.92	12.83	12.88	12.72	-0.69%	625,544
Mar 2, 2026	12.94	12.98	12.84	12.97	12.81	0.15%	819,989
Feb 27, 2026	12.96	12.97	12.85	12.95	12.79	0.23%	521,708
Feb 26, 2026	12.98	12.98	12.88	12.92	12.76	-0.31%	404,879
Feb 25, 2026	12.97	12.99	12.92	12.96	12.80	-0.31%	412,570
Feb 24, 2026	12.86	13.00	12.83	13.00	12.84	1.40%	633,706
Feb 23, 2026	12.91	12.93	12.80	12.82	12.66	-0.39%	622,214
Feb 20, 2026	12.87	12.89	12.82	12.87	12.71	-0.08%	388,419
Feb 19, 2026	12.90	12.90	12.73	12.88	12.72	-0.08%	636,921
Feb 18, 2026	12.93	12.94	12.86	12.89	12.73	-0.31%	454,474
Feb 17, 2026	12.96	12.97	12.91	12.93	12.77	-0.31%	489,691
Feb 13, 2026	12.93	12.97	12.85	12.97	12.81	-0.15%	515,784
Feb 12, 2026	13.00	13.02	12.93	12.99	12.75	0.15%	541,466
Feb 11, 2026	12.88	12.99	12.83	12.97	12.73	0.54%	476,013
Feb 10, 2026	12.93	12.95	12.87	12.90	12.66	-0.23%	512,219