NZX Limited (NZX.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 11:26AM NZST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 54,185 |
| 23 Apr 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 1,297,106 |
| 22 Apr 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 279,253 |
| 19 Apr 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 215,629 |
| 18 Apr 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 840,062 |
| 17 Apr 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 30,524 |
| 16 Apr 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 170,068 |
| 15 Apr 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 1,389,459 |
| 12 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 11 Apr 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 240,290 |
| 10 Apr 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 1,104,666 |
| 09 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 08 Apr 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 1,349,347 |
| 05 Apr 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 126,256 |
| 04 Apr 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 1,205,907 |
| 03 Apr 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 2,626,755 |
| 02 Apr 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 434,951 |
| 28 Mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 2,304,490 |
| 27 Mar 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 247,404 |
| 26 Mar 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 130,819 |
| 25 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 287,092 |
| 22 Mar 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 1,067,648 |
| 21 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 252,047 |
| 20 Mar 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 196,003 |
| 19 Mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 229,457 |
| 18 Mar 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 625,178 |
| 15 Mar 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 889,209 |
| 14 Mar 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 90,845 |
| 14 Mar 2024 | 0.031 Dividend | |||||
| 13 Mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 0.9890 | 61,198 |
| 12 Mar 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 0.9987 | 139,778 |
| 11 Mar 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 0.9890 | 137,406 |
| 08 Mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 0.9987 | 598,852 |
| 07 Mar 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0100 | 0.9793 | 115,716 |
| 06 Mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.9793 | 594,442 |
| 05 Mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.9793 | 140,252 |
| 04 Mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.9793 | 79,729 |
| 01 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 0.9696 | 86,393 |
| 29 Feb 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 0.9696 | 389,490 |
| 28 Feb 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 0.9696 | 335,604 |
| 27 Feb 2024 | 1.0300 | 1.0400 | 0.9800 | 0.9800 | 0.9502 | 679,400 |
| 26 Feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 0.9793 | 221,920 |
| 23 Feb 2024 | 1.0100 | 1.0100 | 0.9700 | 1.0000 | 0.9696 | 348,576 |
| 22 Feb 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 0.9793 | 366,729 |
| 21 Feb 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 0.9987 | 129,241 |
| 20 Feb 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0084 | 60,937 |
| 19 Feb 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0300 | 0.9987 | 144,103 |
| 16 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0181 | 73,833 |
| 15 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0181 | 77,299 |
| 14 Feb 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0084 | 142,152 |
| 13 Feb 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0181 | 56,181 |
| 12 Feb 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0278 | 90,641 |
| 09 Feb 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0278 | 74,435 |
| 08 Feb 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0278 | 92,835 |
| 07 Feb 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0084 | 133,156 |
| 05 Feb 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0181 | 120,754 |
| 02 Feb 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0375 | 514,293 |
| 01 Feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0181 | 81,012 |
| 31 Jan 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0375 | 110,747 |
| 30 Jan 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0181 | 244,544 |
| 29 Jan 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0278 | 41,855 |
| 26 Jan 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0181 | 548,235 |
| 25 Jan 2024 | 1.0600 | 1.0800 | 1.0400 | 1.0800 | 1.0472 | 140,977 |
| 24 Jan 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0181 | 273,278 |
| 23 Jan 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0278 | 190,334 |
| 22 Jan 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0375 | 48,734 |
| 19 Jan 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0600 | 1.0278 | 237,691 |
| 18 Jan 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0375 | 83,579 |
| 17 Jan 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0278 | 447,350 |
| 16 Jan 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0375 | 432,939 |
| 15 Jan 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0500 | 1.0181 | 55,788 |
| 12 Jan 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0472 | 102,330 |
| 11 Jan 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0375 | 62,842 |
| 10 Jan 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0700 | 1.0375 | 44,206 |
| 09 Jan 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0375 | 98,612 |
| 08 Jan 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0375 | 150,552 |
| 05 Jan 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0375 | 68,427 |
| 04 Jan 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0700 | 1.0375 | 471,443 |
| 03 Jan 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0375 | 126,904 |
| 29 Dec 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0569 | 10,835 |
| 28 Dec 2023 | 1.0900 | 1.1000 | 1.0700 | 1.1000 | 1.0666 | 39,484 |
| 27 Dec 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0569 | 23,224 |
| 22 Dec 2023 | 1.0700 | 1.0900 | 1.0600 | 1.0700 | 1.0375 | 102,823 |
| 21 Dec 2023 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0375 | 556,494 |
| 20 Dec 2023 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0569 | 282,140 |
| 19 Dec 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0472 | 166,950 |
| 18 Dec 2023 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0569 | 268,995 |
| 15 Dec 2023 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | 1.0472 | 352,882 |
| 14 Dec 2023 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0375 | 104,662 |
| 13 Dec 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | 1.0472 | 98,374 |
| 12 Dec 2023 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0278 | 101,037 |
| 11 Dec 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0084 | 242,110 |
| 08 Dec 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 0.9987 | 41,028 |
| 07 Dec 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0084 | 75,498 |
| 06 Dec 2023 | 1.0300 | 1.0300 | 1.0100 | 1.0200 | 0.9890 | 284,349 |
| 05 Dec 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 0.9890 | 144,909 |
| 04 Dec 2023 | 1.0300 | 1.0500 | 1.0200 | 1.0300 | 0.9987 | 385,019 |
| 01 Dec 2023 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0084 | 68,243 |
| 30 Nov 2023 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0084 | 74,452 |
| 29 Nov 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 0.9987 | 128,178 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.