NZX Limited (NZX.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZDT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2022 | 1.2300 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 84,438 |
| 30 Nov 2022 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 574,645 |
| 29 Nov 2022 | 1.2200 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 77,178 |
| 28 Nov 2022 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 42,901 |
| 25 Nov 2022 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 138,301 |
| 24 Nov 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 75,248 |
| 23 Nov 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 16,553 |
| 22 Nov 2022 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 59,888 |
| 21 Nov 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 128,229 |
| 18 Nov 2022 | 1.2200 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 148,072 |
| 17 Nov 2022 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 86,617 |
| 16 Nov 2022 | 1.1900 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 47,151 |
| 15 Nov 2022 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 276,399 |
| 14 Nov 2022 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 213,739 |
| 11 Nov 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 113,741 |
| 10 Nov 2022 | 1.1800 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 49,346 |
| 09 Nov 2022 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 30,352 |
| 08 Nov 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 74,355 |
| 07 Nov 2022 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 51,781 |
| 04 Nov 2022 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 123,506 |
| 03 Nov 2022 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 24,791 |
| 02 Nov 2022 | 1.1800 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 151,251 |
| 01 Nov 2022 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 13,074 |
| 31 Oct 2022 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 105,188 |
| 28 Oct 2022 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 99,151 |
| 27 Oct 2022 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 43,093 |
| 26 Oct 2022 | 1.1800 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 126,671 |
| 25 Oct 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 63,075 |
| 21 Oct 2022 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 37,399 |
| 20 Oct 2022 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 14,549 |
| 19 Oct 2022 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 60,393 |
| 18 Oct 2022 | 1.2200 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 33,182 |
| 17 Oct 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 49,021 |
| 14 Oct 2022 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 430,170 |
| 13 Oct 2022 | 1.1900 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 320,571 |
| 12 Oct 2022 | 1.1700 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 385,335 |
| 11 Oct 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 47,420 |
| 10 Oct 2022 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 74,841 |
| 07 Oct 2022 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 26,956 |
| 06 Oct 2022 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 212,521 |
| 05 Oct 2022 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 90,628 |
| 04 Oct 2022 | 1.1900 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 187,555 |
| 03 Oct 2022 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 28,801 |
| 30 Sept 2022 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 234,620 |
| 29 Sept 2022 | 1.2100 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 185,777 |
| 28 Sept 2022 | 1.2100 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 38,500 |
| 27 Sept 2022 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 314,481 |
| 23 Sept 2022 | 1.2400 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 144,354 |
| 22 Sept 2022 | 1.2200 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 59,172 |
| 21 Sept 2022 | 1.2200 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 24,309 |
| 20 Sept 2022 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 37,744 |
| 19 Sept 2022 | 1.2400 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 82,477 |
| 16 Sept 2022 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 897,365 |
| 15 Sept 2022 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 18,105 |
| 14 Sept 2022 | 1.2100 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 223,115 |
| 13 Sept 2022 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 254,688 |
| 12 Sept 2022 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 220,807 |
| 09 Sept 2022 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 19,232 |
| 08 Sept 2022 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 344,727 |
| 08 Sept 2022 | 0.041667 Dividend | |||||
| 07 Sept 2022 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2283 | 253,903 |
| 06 Sept 2022 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2477 | 124,556 |
| 05 Sept 2022 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2477 | 196,296 |
| 02 Sept 2022 | 1.3100 | 1.3100 | 1.2800 | 1.2900 | 1.2477 | 422,244 |
| 01 Sept 2022 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2477 | 66,102 |
| 31 Aug 2022 | 1.3200 | 1.3300 | 1.2800 | 1.3000 | 1.2573 | 573,197 |
| 30 Aug 2022 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.2573 | 363,668 |
| 29 Aug 2022 | 1.3100 | 1.3100 | 1.2800 | 1.3000 | 1.2573 | 101,504 |
| 26 Aug 2022 | 1.3300 | 1.3300 | 1.3000 | 1.3100 | 1.2670 | 471,861 |
| 25 Aug 2022 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.2670 | 353,626 |
| 24 Aug 2022 | 1.3400 | 1.3400 | 1.3200 | 1.3300 | 1.2864 | 226,927 |
| 23 Aug 2022 | 1.3400 | 1.3600 | 1.3300 | 1.3500 | 1.3057 | 262,563 |
| 22 Aug 2022 | 1.3500 | 1.3600 | 1.3300 | 1.3600 | 1.3154 | 383,425 |
| 19 Aug 2022 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3057 | 1,548,999 |
| 18 Aug 2022 | 1.3100 | 1.3200 | 1.3000 | 1.3100 | 1.2670 | 1,216,554 |
| 17 Aug 2022 | 1.2900 | 1.3200 | 1.2800 | 1.3100 | 1.2670 | 846,796 |
| 16 Aug 2022 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2380 | 184,996 |
| 15 Aug 2022 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2380 | 111,119 |
| 12 Aug 2022 | 1.2500 | 1.2700 | 1.2300 | 1.2500 | 1.2090 | 119,049 |
| 11 Aug 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2090 | 341,614 |
| 10 Aug 2022 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2090 | 174,164 |
| 09 Aug 2022 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.1703 | 117,366 |
| 08 Aug 2022 | 1.2400 | 1.2400 | 1.2000 | 1.2400 | 1.1993 | 265,553 |
| 05 Aug 2022 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.1896 | 263,643 |
| 04 Aug 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.1703 | 866,922 |
| 03 Aug 2022 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.1606 | 370,791 |
| 02 Aug 2022 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | 1.1703 | 69,986 |
| 01 Aug 2022 | 1.2200 | 1.2400 | 1.2000 | 1.2100 | 1.1703 | 126,810 |
| 29 July 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.1606 | 549,695 |
| 28 July 2022 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.1703 | 285,742 |
| 27 July 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.1703 | 66,911 |
| 26 July 2022 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.1896 | 365,178 |
| 25 July 2022 | 1.2400 | 1.2500 | 1.2300 | 1.2300 | 1.1896 | 253,707 |
| 22 July 2022 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.1993 | 92,381 |
| 21 July 2022 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.1993 | 40,416 |
| 20 July 2022 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2090 | 84,790 |
| 19 July 2022 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2090 | 29,957 |
| 18 July 2022 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.1800 | 231,872 |
| 15 July 2022 | 1.2200 | 1.2500 | 1.2200 | 1.2400 | 1.1993 | 291,817 |
| 14 July 2022 | 1.2700 | 1.2700 | 1.2200 | 1.2200 | 1.1800 | 92,908 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
