NZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.25	12.28	12.20	12.20	12.20	-0.73%	460,787
Jul 30, 2026	12.26	12.29	12.15	12.29	12.29	0.33%	716,190
Jul 29, 2026	12.36	12.41	12.25	12.25	12.25	-0.65%	537,662
Jul 28, 2026	12.24	12.37	12.23	12.33	12.33	0.57%	502,026
Jul 27, 2026	12.32	12.34	12.22	12.26	12.26	0.33%	482,367
Jul 24, 2026	12.26	12.30	12.22	12.22	12.22	-0.33%	543,172
Jul 23, 2026	12.31	12.32	12.25	12.26	12.26	-0.89%	443,622
Jul 22, 2026	12.37	12.39	12.31	12.37	12.37	-0.24%	476,596
Jul 21, 2026	12.44	12.45	12.36	12.40	12.40	-0.32%	418,809
Jul 20, 2026	12.48	12.49	12.43	12.44	12.44	-0.32%	374,131
Jul 17, 2026	12.45	12.52	12.45	12.48	12.48	0.16%	402,579
Jul 16, 2026	12.51	12.55	12.46	12.46	12.46	-0.56%	510,934
Jul 15, 2026	12.55	12.60	12.53	12.53	12.53	-0.16%	397,815
Jul 14, 2026	12.59	12.64	12.56	12.63	12.55	0.64%	575,609
Jul 13, 2026	12.60	12.69	12.52	12.55	12.47	-0.40%	682,886
Jul 10, 2026	12.65	12.66	12.59	12.60	12.52	-0.32%	552,744
Jul 9, 2026	12.63	12.64	12.60	12.64	12.56	0.08%	501,494
Jul 8, 2026	12.60	12.65	12.58	12.63	12.55	0.08%	518,444
Jul 7, 2026	12.69	12.70	12.60	12.62	12.54	-0.71%	480,156
Jul 6, 2026	12.67	12.72	12.65	12.71	12.63	0.63%	631,843
Jul 2, 2026	12.66	12.74	12.59	12.63	12.55	-0.39%	658,712
Jul 1, 2026	12.66	12.73	12.65	12.68	12.60	-	598,131
Jun 30, 2026	12.73	12.74	12.68	12.68	12.60	-0.31%	720,519
Jun 29, 2026	12.72	12.73	12.67	12.72	12.64	-	427,841
Jun 26, 2026	12.57	12.73	12.57	12.72	12.64	1.03%	390,678
Jun 25, 2026	12.68	12.69	12.59	12.59	12.51	-0.71%	671,666
Jun 24, 2026	12.66	12.70	12.66	12.68	12.60	0.40%	392,758
Jun 23, 2026	12.62	12.68	12.62	12.63	12.55	-	341,991
Jun 22, 2026	12.65	12.66	12.58	12.63	12.55	-0.55%	535,649
Jun 18, 2026	12.66	12.70	12.64	12.70	12.62	0.79%	819,416
Jun 17, 2026	12.63	12.68	12.60	12.60	12.52	-0.08%	468,388
Jun 16, 2026	12.63	12.64	12.58	12.61	12.53	-	254,510
Jun 15, 2026	12.65	12.67	12.56	12.61	12.53	0.39%	546,492
Jun 12, 2026	12.69	12.70	12.64	12.64	12.48	-0.47%	534,451
Jun 11, 2026	12.70	12.75	12.64	12.70	12.54	0.40%	521,547
Jun 10, 2026	12.69	12.74	12.63	12.65	12.49	-0.08%	700,146
Jun 9, 2026	12.55	12.67	12.51	12.66	12.50	1.12%	687,670
Jun 8, 2026	12.59	12.60	12.49	12.52	12.36	-0.48%	473,111
Jun 5, 2026	12.58	12.58	12.53	12.58	12.42	-0.40%	414,699
Jun 4, 2026	12.50	12.63	12.50	12.63	12.47	1.20%	344,241
Jun 3, 2026	12.56	12.60	12.48	12.48	12.32	-0.87%	577,380
Jun 2, 2026	12.59	12.60	12.53	12.59	12.43	0.16%	404,826
Jun 1, 2026	12.60	12.60	12.53	12.57	12.41	-0.32%	596,048
May 29, 2026	12.56	12.64	12.51	12.61	12.45	0.64%	593,218
May 28, 2026	12.45	12.54	12.43	12.53	12.37	0.64%	464,473
May 27, 2026	12.47	12.48	12.31	12.45	12.29	0.08%	442,433
May 26, 2026	12.40	12.44	12.35	12.44	12.28	0.89%	792,811
May 22, 2026	12.36	12.37	12.30	12.33	12.18	0.24%	332,450
May 21, 2026	12.27	12.31	12.23	12.30	12.15	-0.16%	432,621
May 20, 2026	12.14	12.34	12.11	12.32	12.17	1.82%	881,427