Australia markets open in 5 hours 43 minutes

NZX Limited (NZX.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.23000.0000 (0.00%)
At close: 05:00PM NZDT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Nov 20221.20001.20001.19001.19001.190013,074
31 Oct 20221.18001.20001.17001.20001.2000105,188
28 Oct 20221.20001.20001.17001.17001.170099,151
27 Oct 20221.18001.20001.17001.20001.200043,093
26 Oct 20221.18001.19001.16001.19001.1900126,671
25 Oct 20221.17001.18001.16001.17001.170063,075
21 Oct 20221.19001.19001.17001.17001.170037,399
20 Oct 20221.19001.20001.18001.19001.190014,549
19 Oct 20221.18001.20001.18001.19001.190060,393
18 Oct 20221.22001.22001.18001.20001.200033,182
17 Oct 20221.21001.22001.20001.21001.210049,021
14 Oct 20221.19001.21001.19001.20001.2000430,170
13 Oct 20221.19001.19001.17001.18001.1800320,571
12 Oct 20221.17001.19001.16001.19001.1900385,335
11 Oct 20221.17001.18001.16001.16001.160047,420
10 Oct 20221.18001.18001.17001.18001.180074,841
07 Oct 20221.22001.22001.20001.20001.200026,956
06 Oct 20221.19001.21001.19001.21001.2100212,521
05 Oct 20221.19001.20001.18001.19001.190090,628
04 Oct 20221.19001.19001.14001.19001.1900187,555
03 Oct 20221.20001.20001.18001.18001.180028,801
30 Sept 20221.20001.21001.19001.20001.2000234,620
29 Sept 20221.21001.24001.21001.22001.2200185,777
28 Sept 20221.21001.22001.19001.21001.210038,500
27 Sept 20221.24001.24001.20001.20001.2000314,481
23 Sept 20221.24001.24001.22001.23001.2300144,354
22 Sept 20221.22001.24001.22001.22001.220059,172
21 Sept 20221.22001.23001.22001.22001.220024,309
20 Sept 20221.24001.24001.22001.22001.220037,744
19 Sept 20221.24001.25001.21001.23001.230082,477
16 Sept 20221.25001.25001.21001.22001.2200897,365
15 Sept 20221.23001.25001.23001.25001.250018,105
14 Sept 20221.21001.23001.20001.21001.2100223,115
13 Sept 20221.22001.23001.21001.21001.2100254,688
12 Sept 20221.25001.25001.22001.23001.2300220,807
09 Sept 20221.22001.25001.22001.25001.250019,232
08 Sept 20221.25001.25001.22001.23001.2300344,727
08 Sept 20220.041667 Dividend
07 Sept 20221.29001.29001.26001.27001.2283253,903
06 Sept 20221.29001.30001.28001.29001.2477124,556
05 Sept 20221.29001.31001.28001.29001.2477196,296
02 Sept 20221.31001.31001.28001.29001.2477422,244
01 Sept 20221.32001.32001.29001.29001.247766,102
31 Aug 20221.32001.33001.28001.30001.2573573,197
30 Aug 20221.30001.31001.29001.30001.2573363,668
29 Aug 20221.31001.31001.28001.30001.2573101,504
26 Aug 20221.33001.33001.30001.31001.2670471,861
25 Aug 20221.34001.34001.31001.31001.2670353,626
24 Aug 20221.34001.34001.32001.33001.2864226,927
23 Aug 20221.34001.36001.33001.35001.3057262,563
22 Aug 20221.35001.36001.33001.36001.3154383,425
19 Aug 20221.32001.35001.32001.35001.30571,548,999
18 Aug 20221.31001.32001.30001.31001.26701,216,554
17 Aug 20221.29001.32001.28001.31001.2670846,796
16 Aug 20221.28001.29001.26001.28001.2380184,996
15 Aug 20221.25001.28001.25001.28001.2380111,119
12 Aug 20221.25001.27001.23001.25001.2090119,049
11 Aug 20221.26001.27001.25001.25001.2090341,614
10 Aug 20221.22001.25001.22001.25001.2090174,164
09 Aug 20221.24001.24001.21001.21001.1703117,366
08 Aug 20221.24001.24001.20001.24001.1993265,553
05 Aug 20221.21001.23001.21001.23001.1896263,643
04 Aug 20221.21001.22001.20001.21001.1703866,922
03 Aug 20221.22001.22001.20001.20001.1606370,791
02 Aug 20221.21001.22001.21001.21001.170369,986
01 Aug 20221.22001.24001.20001.21001.1703126,810
29 July 20221.21001.22001.20001.20001.1606549,695
28 July 20221.22001.22001.21001.21001.1703285,742
27 July 20221.23001.23001.21001.21001.170366,911
26 July 20221.23001.23001.21001.23001.1896365,178
25 July 20221.24001.25001.23001.23001.1896253,707
22 July 20221.24001.24001.23001.24001.199392,381
21 July 20221.25001.25001.23001.24001.199340,416
20 July 20221.25001.26001.25001.25001.209084,790
19 July 20221.25001.25001.23001.25001.209029,957
18 July 20221.25001.25001.22001.22001.1800231,872
15 July 20221.22001.25001.22001.24001.1993291,817
14 July 20221.27001.27001.22001.22001.180092,908
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...