NZX Limited (NZX.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:42PM NZDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 106,857 |
| 04 Oct 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 106,857 |
| 03 Oct 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 71,299 |
| 02 Oct 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 456,333 |
| 01 Oct 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 106,733 |
| 30 Sept 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2500 | 1.2500 | 377,096 |
| 27 Sept 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 369,808 |
| 26 Sept 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 136,573 |
| 25 Sept 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 309,611 |
| 24 Sept 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 131,517 |
| 23 Sept 2024 | 1.2800 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 236,918 |
| 20 Sept 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2600 | 1.2600 | 595,203 |
| 19 Sept 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 66,155 |
| 18 Sept 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 137,875 |
| 18 Sept 2024 | 0.03 Dividend | |||||
| 17 Sept 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.2700 | 214,651 |
| 16 Sept 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.2700 | 60,283 |
| 13 Sept 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3500 | 1.3188 | 32,630 |
| 12 Sept 2024 | 1.2900 | 1.3500 | 1.2800 | 1.3300 | 1.2993 | 111,921 |
| 11 Sept 2024 | 1.2800 | 1.3200 | 1.2600 | 1.2900 | 1.2602 | 129,896 |
| 10 Sept 2024 | 1.2800 | 1.2900 | 1.2500 | 1.2900 | 1.2602 | 402,359 |
| 09 Sept 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2505 | 22,952 |
| 06 Sept 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | 1.2309 | 129,782 |
| 05 Sept 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2900 | 1.2602 | 147,766 |
| 04 Sept 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2505 | 107,132 |
| 03 Sept 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2505 | 38,587 |
| 02 Sept 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2505 | 23,562 |
| 30 Aug 2024 | 1.2900 | 1.3100 | 1.2800 | 1.3100 | 1.2798 | 202,194 |
| 29 Aug 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2505 | 115,915 |
| 28 Aug 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3091 | 146,324 |
| 27 Aug 2024 | 1.3700 | 1.3700 | 1.2600 | 1.2600 | 1.2309 | 54,647 |
| 26 Aug 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | 1.3188 | 372,329 |
| 23 Aug 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3482 | 104,455 |
| 22 Aug 2024 | 1.3800 | 1.3800 | 1.3400 | 1.3700 | 1.3384 | 27,813 |
| 21 Aug 2024 | 1.3400 | 1.4000 | 1.3400 | 1.3800 | 1.3482 | 148,761 |
| 20 Aug 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3482 | 1,717,334 |
| 19 Aug 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3482 | 423,997 |
| 16 Aug 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3500 | 1.3188 | 295,596 |
| 15 Aug 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3188 | 449,662 |
| 14 Aug 2024 | 1.2800 | 1.3600 | 1.2600 | 1.3500 | 1.3188 | 780,109 |
| 13 Aug 2024 | 1.2700 | 1.3000 | 1.2400 | 1.2900 | 1.2602 | 255,657 |
| 12 Aug 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2309 | 286,112 |
| 09 Aug 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2212 | 311,362 |
| 08 Aug 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2016 | 389,383 |
| 07 Aug 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2200 | 1.1918 | 547,355 |
| 06 Aug 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.1821 | 505,896 |
| 05 Aug 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.1918 | 337,546 |
| 02 Aug 2024 | 1.1900 | 1.2100 | 1.1600 | 1.2100 | 1.1821 | 436,688 |
| 01 Aug 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | 1.1625 | 161,792 |
| 31 July 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1430 | 500,284 |
| 30 July 2024 | 1.1800 | 1.1900 | 1.1700 | 1.1700 | 1.1430 | 180,095 |
| 29 July 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1528 | 203,775 |
| 26 July 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1900 | 1.1625 | 180,872 |
| 25 July 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1430 | 108,407 |
| 24 July 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1528 | 98,052 |
| 23 July 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1430 | 88,016 |
| 22 July 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1500 | 1.1235 | 326,482 |
| 19 July 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1528 | 188,711 |
| 18 July 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1625 | 548,993 |
| 17 July 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1800 | 1.1528 | 931,702 |
| 16 July 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1600 | 1.1332 | 24,481 |
| 15 July 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1600 | 1.1332 | 341,268 |
| 12 July 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1137 | 2,894,622 |
| 11 July 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0942 | - |
| 10 July 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.0942 | 99,493 |
| 09 July 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1100 | 1.0844 | 327,321 |
| 08 July 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0648 | 300,966 |
| 05 July 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0551 | 256,820 |
| 04 July 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0453 | 163,336 |
| 03 July 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0453 | 86,082 |
| 02 July 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0453 | 120,648 |
| 01 July 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0453 | - |
| 27 June 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0700 | 1.0453 | 720,723 |
| 26 June 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0648 | 349,701 |
| 25 June 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0551 | 80,051 |
| 24 June 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0648 | - |
| 21 June 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0648 | 911,269 |
| 20 June 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0551 | 396,383 |
| 19 June 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0258 | - |
| 18 June 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0500 | 1.0258 | 65,095 |
| 17 June 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0258 | - |
| 14 June 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0258 | 21,720 |
| 13 June 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0800 | 1.0551 | 75,854 |
| 12 June 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0500 | 1.0258 | 162,308 |
| 11 June 2024 | 1.0500 | 1.0800 | 1.0400 | 1.0800 | 1.0551 | 323,352 |
| 10 June 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0160 | 168,524 |
| 07 June 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0355 | 108,705 |
| 06 June 2024 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.0746 | 155,243 |
| 05 June 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0453 | 88,743 |
| 04 June 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0648 | 276,724 |
| 31 May 2024 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.0746 | 109,120 |
| 30 May 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0800 | 1.0551 | 145,851 |
| 29 May 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0551 | 114,837 |
| 28 May 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.0746 | 201,587 |
| 27 May 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0648 | 221,817 |
| 24 May 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0648 | 146,662 |
| 23 May 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.0746 | 122,220 |
| 22 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0746 | - |
| 21 May 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.0746 | 92,939 |
| 20 May 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.0844 | 159,838 |
| *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.