NZX Limited (NZX.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | 1.3100 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 72,185 |
| 19 May 2022 | 1.3100 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 121,384 |
| 18 May 2022 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 82,123 |
| 17 May 2022 | 1.2900 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 159,384 |
| 16 May 2022 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 100,934 |
| 13 May 2022 | 1.2800 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 88,391 |
| 12 May 2022 | 1.2500 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 221,555 |
| 11 May 2022 | 1.2600 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 200,380 |
| 10 May 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 499,768 |
| 09 May 2022 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 763,894 |
| 06 May 2022 | 1.2600 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 789,264 |
| 05 May 2022 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 82,346 |
| 04 May 2022 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 415,268 |
| 03 May 2022 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 613,010 |
| 02 May 2022 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 133,587 |
| 29 Apr 2022 | 1.2800 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 116,088 |
| 28 Apr 2022 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 356,416 |
| 27 Apr 2022 | 1.2900 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 1,323,791 |
| 26 Apr 2022 | 1.3100 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 249,936 |
| 22 Apr 2022 | 1.3300 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 631,583 |
| 21 Apr 2022 | 1.3400 | 1.3400 | 1.3200 | 1.3300 | 1.3300 | 293,602 |
| 20 Apr 2022 | 1.3500 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 198,834 |
| 19 Apr 2022 | 1.3800 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 206,001 |
| 14 Apr 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 64,226 |
| 13 Apr 2022 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 111,698 |
| 12 Apr 2022 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 160,185 |
| 11 Apr 2022 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 328,910 |
| 08 Apr 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 94,224 |
| 07 Apr 2022 | 1.4100 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 303,047 |
| 06 Apr 2022 | 1.4200 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 148,196 |
| 05 Apr 2022 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 162,069 |
| 04 Apr 2022 | 1.4300 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 164,305 |
| 01 Apr 2022 | 1.4200 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 345,890 |
| 31 Mar 2022 | 1.4300 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 305,729 |
| 30 Mar 2022 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 693,800 |
| 29 Mar 2022 | 1.4400 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 71,605 |
| 28 Mar 2022 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 596,826 |
| 25 Mar 2022 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 163,832 |
| 24 Mar 2022 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 501,875 |
| 23 Mar 2022 | 1.4300 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 672,625 |
| 22 Mar 2022 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 862,140 |
| 21 Mar 2022 | 1.4100 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 1,147,691 |
| 18 Mar 2022 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 2,152,473 |
| 17 Mar 2022 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 4,701,958 |
| 16 Mar 2022 | 1.3900 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 202,972 |
| 15 Mar 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 14 Mar 2022 | 1.3900 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 189,411 |
| 11 Mar 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 202,571 |
| 10 Mar 2022 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 181,583 |
| 09 Mar 2022 | 1.3700 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 484,982 |
| 08 Mar 2022 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 669,080 |
| 07 Mar 2022 | 1.4400 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 306,300 |
| 04 Mar 2022 | 1.4300 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 179,804 |
| 03 Mar 2022 | 1.4300 | 1.4400 | 1.4200 | 1.4300 | 1.4300 | 270,176 |
| 02 Mar 2022 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 77,097 |
| 01 Mar 2022 | 1.4100 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 323,316 |
| 28 Feb 2022 | 1.4700 | 1.4700 | 1.4100 | 1.4100 | 1.4100 | 269,838 |
| 25 Feb 2022 | 1.4900 | 1.5200 | 1.4400 | 1.4500 | 1.4500 | 399,819 |
| 24 Feb 2022 | 1.5100 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 572,494 |
| 23 Feb 2022 | 1.5400 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 310,698 |
| 23 Feb 2022 | 0.031 Dividend | |||||
| 22 Feb 2022 | 1.6100 | 1.6100 | 1.5600 | 1.5600 | 1.5290 | 1,681,234 |
| 21 Feb 2022 | 1.6700 | 1.6700 | 1.6000 | 1.6200 | 1.5878 | 1,147,168 |
| 18 Feb 2022 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6652 | - |
| 17 Feb 2022 | 1.6990 | 1.6990 | 1.6990 | 1.6990 | 1.6652 | - |
| 16 Feb 2022 | 1.6990 | 1.7088 | 1.6892 | 1.6990 | 1.6652 | 16,348 |
| 15 Feb 2022 | 1.6990 | 1.6990 | 1.6794 | 1.6892 | 1.6556 | 91,209 |
| 14 Feb 2022 | 1.7186 | 1.7186 | 1.6990 | 1.7088 | 1.6749 | 63,086 |
| 11 Feb 2022 | 1.7186 | 1.7285 | 1.7186 | 1.7285 | 1.6941 | 137,878 |
| 10 Feb 2022 | 1.7088 | 1.7383 | 1.7088 | 1.7285 | 1.6941 | 50,420 |
| 09 Feb 2022 | 1.7088 | 1.7088 | 1.6990 | 1.7088 | 1.6749 | 65,593 |
| 08 Feb 2022 | 1.6990 | 1.7186 | 1.6990 | 1.7186 | 1.6845 | 166,563 |
| 04 Feb 2022 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.6956 | 23,751 |
| 03 Feb 2022 | 1.7400 | 1.7500 | 1.7200 | 1.7400 | 1.7054 | 277,373 |
| 02 Feb 2022 | 1.7600 | 1.7600 | 1.7200 | 1.7300 | 1.6956 | 169,611 |
| 01 Feb 2022 | 1.7500 | 1.7600 | 1.7300 | 1.7600 | 1.7250 | 82,030 |
| 31 Jan 2022 | 1.7500 | 1.7600 | 1.7300 | 1.7600 | 1.7250 | 109,020 |
| 28 Jan 2022 | 1.7200 | 1.7500 | 1.7200 | 1.7400 | 1.7054 | 122,314 |
| 27 Jan 2022 | 1.7600 | 1.7600 | 1.7100 | 1.7300 | 1.6956 | 93,883 |
| 26 Jan 2022 | 1.7500 | 1.7700 | 1.7000 | 1.7700 | 1.7348 | 92,886 |
| 25 Jan 2022 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.6858 | 72,972 |
| 24 Jan 2022 | 1.7400 | 1.7400 | 1.7000 | 1.7200 | 1.6858 | 172,695 |
| 21 Jan 2022 | 1.7500 | 1.7700 | 1.7200 | 1.7600 | 1.7250 | 43,211 |
| 20 Jan 2022 | 1.7800 | 1.7900 | 1.7500 | 1.7500 | 1.7152 | 59,346 |
| 19 Jan 2022 | 1.7900 | 1.8200 | 1.7600 | 1.7600 | 1.7250 | 40,266 |
| 18 Jan 2022 | 1.8200 | 1.8300 | 1.7600 | 1.8200 | 1.7838 | 115,512 |
| 17 Jan 2022 | 1.8200 | 1.8200 | 1.7900 | 1.8200 | 1.7838 | 32,796 |
| 14 Jan 2022 | 1.8000 | 1.8200 | 1.8000 | 1.8100 | 1.7740 | 32,344 |
| 13 Jan 2022 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7544 | 44,321 |
| 12 Jan 2022 | 1.8100 | 1.8100 | 1.7900 | 1.8100 | 1.7740 | 53,943 |
| 11 Jan 2022 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | 1.7642 | 15,031 |
| 10 Jan 2022 | 1.8100 | 1.8200 | 1.8000 | 1.8000 | 1.7642 | 120,122 |
| 07 Jan 2022 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | 1.7740 | 17,146 |
| 06 Jan 2022 | 1.8300 | 1.8300 | 1.8000 | 1.8100 | 1.7740 | 24,790 |
| 05 Jan 2022 | 1.8100 | 1.8300 | 1.8000 | 1.8300 | 1.7936 | 15,564 |
| 31 Dec 2021 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7740 | 746 |
| 30 Dec 2021 | 1.7900 | 1.8400 | 1.7900 | 1.8300 | 1.7936 | 8,796 |
| 29 Dec 2021 | 1.8200 | 1.8300 | 1.7900 | 1.7900 | 1.7544 | 79,822 |
| 24 Dec 2021 | 1.8000 | 1.8400 | 1.8000 | 1.8000 | 1.7642 | 13,484 |
| 23 Dec 2021 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | 1.7740 | 72,500 |
| *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.
