New Zealand markets open in 36 minutes

Z Energy Limited (ZEL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.5100-0.0400 (-1.13%)
At close: 04:59PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20223.51003.55003.50003.51003.5100810,718
24 Jan 20223.58003.59003.51003.55003.5500969,624
21 Jan 20223.60003.60003.58003.60003.60001,239,485
20 Jan 20223.58003.60003.58003.59003.59001,336,724
19 Jan 20223.60003.62003.57003.57003.57001,214,739
18 Jan 20223.59003.61003.59003.61003.61001,043,120
17 Jan 20223.59003.60003.58003.60003.6000354,133
14 Jan 20223.59003.61003.59003.60003.6000908,764
13 Jan 20223.58003.60003.57003.60003.60001,015,345
12 Jan 20223.58003.59003.58003.58003.5800694,110
11 Jan 20223.59003.59003.58003.59003.59002,146,632
10 Jan 20223.57003.59003.57003.59003.5900313,003
07 Jan 20223.57003.58003.56003.58003.58003,485,153
06 Jan 20223.57003.58003.56003.58003.580010,739,425
05 Jan 20223.53003.58003.51003.57003.5700230,746
31 Dec 20213.50003.55003.49003.55003.5500297,476
30 Dec 20213.50003.54003.49003.50003.50001,159,579
29 Dec 20213.45003.50003.45003.50003.5000567,149
24 Dec 20213.45003.47003.39003.45003.45002,037,864
23 Dec 20213.48003.50003.48003.49003.4900919,587
22 Dec 20213.48003.50003.48003.49003.49001,082,123
21 Dec 20213.49003.49003.48003.49003.4900704,664
20 Dec 20213.49003.49003.48003.48003.4800324,231
17 Dec 20213.48003.49003.47003.49003.4900997,726
16 Dec 20213.48003.49003.47003.48003.4800297,796
15 Dec 20213.48003.48003.47003.47003.47001,207,064
14 Dec 20213.48003.49003.47003.48003.48001,518,300
13 Dec 20213.48003.50003.48003.49003.49002,202,391
10 Dec 20213.49003.50003.48003.49003.49002,533,372
09 Dec 20213.48003.49003.46003.49003.49001,080,339
08 Dec 20213.48003.50003.48003.49003.49001,987,120
07 Dec 20213.49003.49003.47003.49003.49004,019,098
06 Dec 20213.49003.49003.48003.48003.48001,565,632
03 Dec 20213.49003.49003.48003.48003.4800173,278
02 Dec 20213.48003.49003.48003.48003.4800472,196
01 Dec 20213.48003.50003.46003.49003.49001,061,133
30 Nov 20213.47003.50003.47003.49003.49003,242,843
29 Nov 20213.49003.50003.47003.47003.47004,442,080
26 Nov 20213.50003.52003.50003.51003.51003,620,920
25 Nov 20213.50003.51003.50003.51003.51004,148,854
24 Nov 20213.50003.51003.50003.50003.5000698,616
23 Nov 20213.50003.51003.50003.50003.5000917,768
22 Nov 20213.52003.52003.50003.51003.51001,871,571
19 Nov 20213.52003.52003.51003.51003.5100835,614
18 Nov 20213.53003.53003.51003.51003.51001,878,777
18 Nov 20210.07 Dividend
17 Nov 20213.58003.59003.58003.59003.52001,399,541
16 Nov 20213.59003.59003.58003.58003.51021,818,112
15 Nov 20213.60003.60003.59003.60003.52981,606,624
12 Nov 20213.60003.61003.59003.59003.52001,605,685
11 Nov 20213.60003.61003.59003.60003.52982,693,229
10 Nov 20213.59003.60003.59003.60003.5298977,492
09 Nov 20213.60003.61003.59003.59003.52002,040,400
08 Nov 20213.60003.61003.59003.59003.52002,484,709
05 Nov 20213.61003.62003.59003.59003.52001,978,197
04 Nov 20213.61003.62003.60003.61003.53961,543,411
03 Nov 20213.61003.62003.61003.61003.53962,205,287
02 Nov 20213.62003.62003.61003.61003.53963,584,737
01 Nov 20213.60003.62003.60003.62003.5494812,429
29 Oct 20213.57003.60003.56003.60003.52981,901,105
28 Oct 20213.61003.62003.57003.57003.50041,633,504
27 Oct 20213.61003.63003.61003.61003.5396925,537
26 Oct 20213.62003.63003.62003.62003.54943,548,674
22 Oct 20213.62003.63003.62003.62003.54944,512,782
21 Oct 20213.62003.63003.62003.62003.54941,127,077
20 Oct 20213.64003.64003.62003.62003.54942,177,798
19 Oct 20213.63003.64003.63003.64003.56901,988,442
18 Oct 20213.63003.65003.63003.63003.5592593,437
15 Oct 20213.63003.65003.62003.65003.57888,742,596
14 Oct 20213.62003.64003.62003.63003.559210,450,912
13 Oct 20213.62003.63003.62003.63003.559214,080,107
12 Oct 20213.62003.63003.61003.62003.549415,756,873
11 Oct 20213.62003.65003.57003.61003.539615,628,532
08 Oct 20213.42003.43003.38003.38003.31412,261,300
07 Oct 20213.40003.42003.38003.42003.3533522,169
06 Oct 20213.41003.41003.39003.40003.33371,051,387
05 Oct 20213.40003.41003.38003.41003.34351,054,408
04 Oct 20213.41003.44003.40003.41003.3435818,721
01 Oct 20213.40003.43003.40003.42003.3533750,630
30 Sep 20213.39003.42003.39003.42003.3533783,956
29 Sep 20213.38003.42003.38003.41003.3435567,183
28 Sep 20213.40003.42003.40003.41003.34351,808,192
27 Sep 20213.43003.43003.38003.39003.3239579,163
24 Sep 20213.44003.46003.41003.43003.3631226,319
23 Sep 20213.39003.50003.39003.45003.38271,313,825
22 Sep 20213.38003.42003.37003.39003.3239575,275
21 Sep 20213.40003.40003.32003.39003.3239578,585
20 Sep 20213.43003.46003.41003.41003.3435240,953
17 Sep 20213.46003.47003.44003.44003.3729606,196
16 Sep 20213.43003.47003.43003.46003.3925883,080
15 Sep 20213.47003.48003.45003.45003.38272,606,357
14 Sep 20213.47003.49003.46003.48003.4121921,771
13 Sep 20213.49003.52003.46003.50003.43182,864,230
10 Sep 20213.50003.52003.50003.50003.43181,059,940
09 Sep 20213.53003.53003.50003.50003.43181,599,787
08 Sep 20213.53003.54003.52003.53003.4612604,868
07 Sep 20213.55003.55003.53003.55003.4808488,764
06 Sep 20213.54003.55003.53003.55003.4808894,324
03 Sep 20213.53003.55003.52003.55003.48081,124,419
02 Sep 20213.52003.55003.51003.54003.47101,018,515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...