Australia markets open in 7 hours 47 minutes

NZX Limited (NZX.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.2800-0.0400 (-3.03%)
At close: 05:00PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
19 May 20221.31001.31001.27001.28001.280072,185
19 May 20221.31001.31001.27001.28001.2800121,384
18 May 20221.33001.33001.31001.32001.320082,123
17 May 20221.29001.33001.28001.33001.3300159,384
16 May 20221.29001.29001.27001.28001.2800100,934
13 May 20221.28001.29001.25001.29001.290088,391
12 May 20221.25001.29001.24001.29001.2900221,555
11 May 20221.26001.26001.24001.26001.2600200,380
10 May 20221.26001.27001.25001.26001.2600499,768
09 May 20221.25001.27001.25001.27001.2700763,894
06 May 20221.26001.26001.22001.25001.2500789,264
05 May 20221.26001.28001.26001.27001.270082,346
04 May 20221.29001.29001.26001.26001.2600415,268
03 May 20221.27001.29001.26001.28001.2800613,010
02 May 20221.28001.28001.27001.27001.2700133,587
29 Apr 20221.28001.29001.26001.28001.2800116,088
28 Apr 20221.26001.29001.26001.29001.2900356,416
27 Apr 20221.29001.30001.26001.27001.27001,323,791
26 Apr 20221.31001.33001.29001.30001.3000249,936
22 Apr 20221.33001.33001.29001.31001.3100631,583
21 Apr 20221.34001.34001.32001.33001.3300293,602
20 Apr 20221.35001.37001.30001.33001.3300198,834
19 Apr 20221.38001.39001.35001.35001.3500206,001
14 Apr 20221.40001.40001.38001.38001.380064,226
13 Apr 20221.37001.40001.37001.40001.4000111,698
12 Apr 20221.37001.38001.37001.37001.3700160,185
11 Apr 20221.38001.39001.37001.38001.3800328,910
08 Apr 20221.40001.40001.38001.38001.380094,224
07 Apr 20221.41001.42001.39001.40001.4000303,047
06 Apr 20221.42001.42001.41001.42001.4200148,196
05 Apr 20221.42001.43001.41001.42001.4200162,069
04 Apr 20221.43001.44001.41001.42001.4200164,305
01 Apr 20221.42001.44001.42001.43001.4300345,890
31 Mar 20221.43001.45001.42001.43001.4300305,729
30 Mar 20221.44001.45001.43001.44001.4400693,800
29 Mar 20221.44001.44001.42001.44001.440071,605
28 Mar 20221.44001.44001.43001.43001.4300596,826
25 Mar 20221.45001.45001.43001.43001.4300163,832
24 Mar 20221.44001.45001.43001.44001.4400501,875
23 Mar 20221.43001.45001.43001.44001.4400672,625
22 Mar 20221.42001.43001.41001.42001.4200862,140
21 Mar 20221.41001.42001.40001.42001.42001,147,691
18 Mar 20221.37001.40001.37001.40001.40002,152,473
17 Mar 20221.38001.38001.37001.37001.37004,701,958
16 Mar 20221.39001.40001.37001.38001.3800202,972
15 Mar 20221.38001.38001.38001.38001.3800-
14 Mar 20221.39001.40001.38001.38001.3800189,411
11 Mar 20221.40001.40001.38001.39001.3900202,571
10 Mar 20221.40001.41001.39001.39001.3900181,583
09 Mar 20221.37001.39001.37001.38001.3800484,982
08 Mar 20221.40001.40001.37001.38001.3800669,080
07 Mar 20221.44001.44001.40001.41001.4100306,300
04 Mar 20221.43001.45001.42001.44001.4400179,804
03 Mar 20221.43001.44001.42001.43001.4300270,176
02 Mar 20221.42001.43001.41001.42001.420077,097
01 Mar 20221.41001.44001.41001.43001.4300323,316
28 Feb 20221.47001.47001.41001.41001.4100269,838
25 Feb 20221.49001.52001.44001.45001.4500399,819
24 Feb 20221.51001.51001.45001.45001.4500572,494
23 Feb 20221.54001.57001.52001.52001.5200310,698
23 Feb 20220.031 Dividend
22 Feb 20221.61001.61001.56001.56001.52901,681,234
21 Feb 20221.67001.67001.60001.62001.58781,147,168
18 Feb 20221.69901.69901.69901.69901.6652-
17 Feb 20221.69901.69901.69901.69901.6652-
16 Feb 20221.69901.70881.68921.69901.665216,348
15 Feb 20221.69901.69901.67941.68921.655691,209
14 Feb 20221.71861.71861.69901.70881.674963,086
11 Feb 20221.71861.72851.71861.72851.6941137,878
10 Feb 20221.70881.73831.70881.72851.694150,420
09 Feb 20221.70881.70881.69901.70881.674965,593
08 Feb 20221.69901.71861.69901.71861.6845166,563
04 Feb 20221.74001.74001.73001.73001.695623,751
03 Feb 20221.74001.75001.72001.74001.7054277,373
02 Feb 20221.76001.76001.72001.73001.6956169,611
01 Feb 20221.75001.76001.73001.76001.725082,030
31 Jan 20221.75001.76001.73001.76001.7250109,020
28 Jan 20221.72001.75001.72001.74001.7054122,314
27 Jan 20221.76001.76001.71001.73001.695693,883
26 Jan 20221.75001.77001.70001.77001.734892,886
25 Jan 20221.75001.75001.72001.72001.685872,972
24 Jan 20221.74001.74001.70001.72001.6858172,695
21 Jan 20221.75001.77001.72001.76001.725043,211
20 Jan 20221.78001.79001.75001.75001.715259,346
19 Jan 20221.79001.82001.76001.76001.725040,266
18 Jan 20221.82001.83001.76001.82001.7838115,512
17 Jan 20221.82001.82001.79001.82001.783832,796
14 Jan 20221.80001.82001.80001.81001.774032,344
13 Jan 20221.80001.80001.79001.79001.754444,321
12 Jan 20221.81001.81001.79001.81001.774053,943
11 Jan 20221.81001.81001.80001.80001.764215,031
10 Jan 20221.81001.82001.80001.80001.7642120,122
07 Jan 20221.82001.82001.81001.81001.774017,146
06 Jan 20221.83001.83001.80001.81001.774024,790
05 Jan 20221.81001.83001.80001.83001.793615,564
31 Dec 20211.81001.81001.81001.81001.7740746
30 Dec 20211.79001.84001.79001.83001.79368,796
29 Dec 20211.82001.83001.79001.79001.754479,822
24 Dec 20211.80001.84001.80001.80001.764213,484
23 Dec 20211.84001.84001.81001.81001.774072,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...