Australia markets closed

NZX Limited (NZX.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.7100-0.0200 (-1.16%)
At close: 5:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20211.75001.75001.71001.71001.710085,115
26 Oct 20211.74001.76001.73001.73001.7300126,257
22 Oct 20211.75001.75001.73001.75001.750047,849
21 Oct 20211.73001.75001.72001.74001.740038,199
20 Oct 20211.74001.74001.72001.72001.720091,479
19 Oct 20211.75001.75001.71001.74001.740074,979
18 Oct 20211.74001.75001.71001.75001.75001,047,500
15 Oct 20211.70001.74001.70001.73001.7300148,437
14 Oct 20211.70001.72001.70001.70001.700099,045
13 Oct 20211.73001.73001.70001.70001.7000235,698
12 Oct 20211.72001.72001.70001.70001.700023,754
11 Oct 20211.73001.74001.71001.71001.710079,168
08 Oct 20211.73001.73001.72001.72001.720052,814
07 Oct 20211.72001.73001.71001.72001.720063,970
06 Oct 20211.73001.73001.71001.73001.730072,056
05 Oct 20211.73001.73001.72001.73001.730043,955
04 Oct 20211.73001.74001.71001.73001.730064,414
01 Oct 20211.70001.73001.69001.73001.730071,859
30 Sept 20211.70001.74001.69001.70001.7000114,257
29 Sept 20211.70001.70001.68001.69001.690099,066
28 Sept 20211.72001.74001.70001.70001.7000293,178
27 Sept 20211.74001.75001.73001.73001.7300101,287
24 Sept 20211.74001.75001.74001.75001.750090,059
23 Sept 20211.74001.75001.73001.73001.7300100,299
22 Sept 20211.72001.75001.72001.74001.740044,789
21 Sept 20211.71001.75001.70001.73001.730083,506
20 Sept 20211.75001.77001.73001.73001.730069,471
17 Sept 20211.72001.75001.72001.75001.7500193,008
16 Sept 20211.75001.75001.68001.71001.7100502,236
15 Sept 20211.72001.75001.72001.75001.750095,415
14 Sept 20211.70001.74001.69001.71001.7100318,774
13 Sept 20211.72001.72001.69001.70001.7000100,163
10 Sept 20211.75001.76001.71001.72001.7200167,790
09 Sept 20211.79001.79001.75001.75001.7500175,252
09 Sept 20210.03 Dividend
08 Sept 20211.82001.83001.80001.80001.7700146,848
07 Sept 20211.82001.82001.81001.81001.7798260,953
06 Sept 20211.85001.85001.81001.82001.7897339,060
03 Sept 20211.85001.85001.81001.85001.819299,627
02 Sept 20211.82001.83001.81001.83001.7995100,862
01 Sept 20211.83001.84001.81001.84001.8093168,255
31 Aug 20211.81001.84001.80001.84001.809395,610
30 Aug 20211.82001.86001.81001.81001.7798666,083
27 Aug 20211.86001.87001.82001.82001.7897697,118
26 Aug 20211.90001.90001.86001.86001.8290188,258
25 Aug 20211.88001.90001.85001.90001.8683268,869
24 Aug 20211.87001.89001.87001.88001.848742,202
23 Aug 20211.86001.89001.85001.85001.8192182,127
20 Aug 20211.85001.88001.84001.87001.838896,216
19 Aug 20211.84001.85001.82001.85001.8192313,859
18 Aug 20211.80001.86001.78001.85001.8192321,396
17 Aug 20211.88001.88001.80001.80001.7700311,292
16 Aug 20211.87001.88001.85001.86001.8290703,492
13 Aug 20211.89001.89001.86001.87001.8388567,188
12 Aug 20211.87001.89001.86001.86001.8290273,815
11 Aug 20211.89001.89001.86001.86001.829055,842
10 Aug 20211.89001.90001.85001.86001.829053,140
09 Aug 20211.89001.90001.89001.89001.85851,074,858
06 Aug 20211.84001.89001.84001.89001.8585349,881
05 Aug 20211.85001.86001.84001.84001.809337,095
04 Aug 20211.86001.86001.84001.86001.8290494,351
03 Aug 20211.87001.88001.85001.85001.819291,637
02 Aug 20211.91001.92001.86001.86001.829074,579
30 July 20211.92001.94001.90001.92001.8880159,182
29 July 20211.94001.95001.92001.92001.88801,403,332
28 July 20211.91001.95001.90001.94001.9077314,261
27 July 20211.88001.91001.88001.91001.8782149,236
26 July 20211.91001.91001.84001.88001.8487150,480
23 July 20211.90001.92001.90001.91001.878232,590
22 July 20211.91001.92001.89001.90001.868357,177
21 July 20211.86001.92001.85001.91001.8782336,080
20 July 20211.85001.86001.82001.82001.7897313,191
19 July 20211.93001.93001.88001.88001.8487132,360
16 July 20211.93001.94001.92001.92001.8880144,798
15 July 20211.93001.94001.92001.93001.8978177,100
14 July 20211.96001.96001.93001.93001.8978144,554
13 July 20211.98001.98001.96001.97001.9372105,808
12 July 20211.99001.99001.97001.97001.9372109,418
09 July 20211.99002.00001.98002.00001.966783,528
08 July 20211.99002.02001.98001.98001.9470103,871
07 July 20212.02002.05002.00002.00001.9667237,705
06 July 20211.99002.04001.99002.02001.986373,313
05 July 20211.99002.00001.98001.99001.9568229,643
02 July 20211.99002.00001.98001.98001.9470632,194
01 July 20211.99002.00001.99001.99001.9568127,665
30 June 20212.00002.01001.99002.00001.9667247,113
29 June 20212.00002.01002.00002.00001.96671,106,386
28 June 20212.04002.04002.00002.00001.9667150,696
25 June 20212.02002.06002.01002.04002.0060423,786
24 June 20212.03002.06002.02002.05002.0158198,930
23 June 20212.05002.05002.01002.05002.0158421,729
22 June 20212.05002.06002.01002.06002.0257303,663
21 June 20212.05002.07002.03002.06002.0257186,064
18 June 20212.08002.08002.04002.07002.0355219,895
17 June 20212.08002.08002.04002.08002.0453131,997
16 June 20212.06002.09002.00002.07002.0355484,996
15 June 20212.09002.10002.07002.07002.0355597,061
14 June 20212.07002.10002.07002.09002.055268,652
11 June 20212.09002.09002.07002.07002.0355344,939
10 June 20212.06002.11002.06002.10002.0650432,026
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...