Australia Markets closed

NZX Limited (NZX.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.1800-0.0100 (-0.84%)
At close: 04:59PM NZDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20231.19001.19001.17001.18001.1800185,547
27 Mar 20231.16001.19001.15001.19001.1900248,023
24 Mar 20231.17001.17001.16001.17001.1700163,584
23 Mar 20231.18001.18001.16001.16001.1600100,035
22 Mar 20231.19001.19001.18001.18001.1800180,779
21 Mar 20231.18001.19001.17001.18001.1800373,751
20 Mar 20231.19001.19001.16001.17001.1700206,535
17 Mar 20231.20001.20001.18001.18001.180091,936
16 Mar 20231.21001.21001.18001.18001.1800186,717
15 Mar 20231.19001.23001.19001.22001.2200108,585
14 Mar 20231.21001.22001.20001.20001.200079,969
13 Mar 20231.23001.24001.22001.22001.2200151,182
10 Mar 20231.24001.24001.22001.24001.240058,577
09 Mar 20231.25001.25001.23001.24001.240047,066
08 Mar 20231.21001.24001.21001.24001.2400123,775
07 Mar 20231.21001.23001.21001.22001.220058,049
06 Mar 20231.22001.23001.21001.21001.2100201,057
03 Mar 20231.20001.23001.20001.22001.220093,576
02 Mar 20231.24001.24001.18001.18001.180055,395
01 Mar 20231.20001.24001.19001.24001.240059,522
28 Feb 20231.20001.22001.18001.22001.2200305,773
27 Feb 20231.20001.20001.18001.20001.200089,613
24 Feb 20231.20001.20001.17001.18001.1800218,966
23 Feb 20231.23001.23001.20001.20001.2000219,689
22 Feb 20231.23001.24001.21001.22001.2200103,066
21 Feb 20231.20001.24001.20001.22001.220068,300
20 Feb 20231.25001.25001.22001.22001.2200221,459
17 Feb 20231.28001.29001.27001.27001.2700154,754
16 Feb 20231.30001.30001.28001.30001.3000160,273
15 Feb 20231.30001.30001.28001.30001.300017,117
14 Feb 20231.28001.30001.28001.29001.290062,674
13 Feb 20231.27001.29001.26001.28001.280061,907
10 Feb 20231.28001.28001.27001.27001.270074,744
09 Feb 20231.28001.28001.28001.28001.280022,691
08 Feb 20231.28001.28001.26001.28001.2800120,724
07 Feb 20231.26001.28001.26001.27001.2700127,936
03 Feb 20231.25001.27001.25001.26001.2600131,160
02 Feb 20231.24001.26001.24001.26001.2600127,197
01 Feb 20231.26001.26001.23001.24001.2400101,288
31 Jan 20231.25001.27001.24001.24001.240099,926
30 Jan 20231.25001.25001.25001.25001.250061,962
27 Jan 20231.26001.26001.24001.25001.2500123,524
26 Jan 20231.25001.26001.25001.25001.2500160,032
25 Jan 20231.26001.27001.24001.25001.2500214,389
24 Jan 20231.30001.30001.27001.27001.270011,920
23 Jan 20231.31001.31001.27001.30001.300066,787
20 Jan 20231.31001.31001.30001.30001.300031,618
19 Jan 20231.32001.32001.26001.26001.260068,567
18 Jan 20231.30001.32001.29001.32001.3200102,752
17 Jan 20231.28001.30001.28001.28001.280032,490
16 Jan 20231.31001.31001.25001.26001.260048,064
13 Jan 20231.25001.28001.23001.28001.280082,777
12 Jan 20231.23001.23001.21001.23001.2300249,272
11 Jan 20231.21001.22001.21001.22001.220049,573
10 Jan 20231.21001.22001.21001.21001.210052,460
09 Jan 20231.21001.22001.21001.22001.220050,063
06 Jan 20231.22001.23001.22001.22001.22007,667
05 Jan 20231.23001.23001.21001.21001.210013,735
04 Jan 20231.22001.23001.21001.21001.210070,651
30 Dec 20221.22001.22001.21001.21001.210019,209
29 Dec 20221.22001.22001.21001.21001.210034,723
28 Dec 20221.21001.22001.21001.21001.210029,862
23 Dec 20221.22001.22001.21001.21001.210019,488
22 Dec 20221.23001.24001.22001.23001.2300129,488
21 Dec 20221.23001.24001.22001.23001.230083,828
20 Dec 20221.23001.24001.22001.23001.230052,863
19 Dec 20221.27001.27001.23001.23001.230034,386
16 Dec 20221.23001.27001.22001.27001.2700398,403
15 Dec 20221.21001.24001.21001.24001.240071,098
14 Dec 20221.23001.24001.21001.22001.2200110,218
13 Dec 20221.23001.23001.21001.23001.230042,366
12 Dec 20221.23001.23001.21001.23001.230038,421
09 Dec 20221.21001.23001.20001.23001.230048,557
08 Dec 20221.22001.23001.20001.21001.2100194,466
07 Dec 20221.22001.23001.21001.23001.230041,464
06 Dec 20221.22001.22001.20001.22001.2200140,988
05 Dec 20221.23001.23001.21001.22001.220020,535
02 Dec 20221.23001.23001.21001.23001.230035,946
01 Dec 20221.23001.23001.20001.23001.230084,438
30 Nov 20221.24001.24001.22001.23001.2300574,645
29 Nov 20221.22001.24001.22001.22001.220077,178
28 Nov 20221.21001.24001.21001.23001.230042,901
25 Nov 20221.22001.22001.21001.21001.2100138,301
24 Nov 20221.23001.23001.21001.23001.230075,248
23 Nov 20221.23001.23001.21001.21001.210016,553
22 Nov 20221.23001.23001.22001.22001.220059,888
21 Nov 20221.23001.23001.21001.23001.2300128,229
18 Nov 20221.22001.24001.21001.22001.2200148,072
17 Nov 20221.24001.24001.22001.22001.220086,617
16 Nov 20221.19001.24001.18001.24001.240047,151
15 Nov 20221.18001.21001.18001.21001.2100276,399
14 Nov 20221.19001.19001.17001.18001.1800213,739
11 Nov 20221.18001.19001.17001.19001.1900113,741
10 Nov 20221.18001.18001.16001.18001.180049,346
09 Nov 20221.18001.18001.17001.17001.170030,352
08 Nov 20221.18001.19001.17001.18001.180074,355
07 Nov 20221.17001.17001.16001.17001.170051,781
04 Nov 20221.17001.17001.16001.17001.1700123,506
03 Nov 20221.19001.19001.17001.17001.170024,791
02 Nov 20221.18001.19001.17001.19001.1900151,251
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...