NZX Limited (NZE:NZX)
New Zealand
· Delayed Price · Currency is NZD 1.490
-0.010 (-0.67%)
At close: Dec 5, 2025
NZX Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.49 | 1.51 | 1.49 | 1.49 | - | -0.67% | 115,805 |
| Dec 4, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 312,365 |
| Dec 3, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.32% | 633,270 |
| Dec 2, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 202,884 |
| Dec 1, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | - | 244,628 |
| Nov 28, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | -0.33% | 226,332 |
| Nov 27, 2025 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | -0.33% | 370,588 |
| Nov 26, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.33% | 77,661 |
| Nov 25, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -0.32% | 68,388 |
| Nov 24, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 104,673 |
| Nov 21, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 186,669 |
| Nov 20, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 341,421 |
| Nov 19, 2025 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 154,527 |
| Nov 18, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 275,711 |
| Nov 17, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.63% | 254,316 |
| Nov 14, 2025 | 1.57 | 1.59 | 1.54 | 1.54 | 1.54 | -1.60% | 190,555 |
| Nov 13, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | - | 248,465 |
| Nov 12, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 50,095 |
| Nov 11, 2025 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | 1.62% | 224,679 |
| Nov 10, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.32% | 554,167 |
| Nov 7, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.31% | 336,073 |
| Nov 6, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -2.26% | 146,086 |
| Nov 5, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 0.32% | 238,161 |
| Nov 4, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 212,115 |
| Nov 3, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.97% | 111,538 |
| Oct 31, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.99% | 253,524 |
| Oct 30, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | -0.33% | 62,517 |
| Oct 29, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -1.62% | 330,191 |
| Oct 28, 2025 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 566,341 |
| Oct 24, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | 0.33% | 536,029 |
| Oct 23, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 1.33% | 240,431 |
| Oct 22, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | -0.99% | 109,535 |
| Oct 21, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.62% | 261,005 |
| Oct 20, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.66% | 164,476 |
| Oct 17, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.33% | 101,610 |
| Oct 16, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 449,619 |
| Oct 15, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 528,087 |
| Oct 14, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -0.33% | 463,363 |
| Oct 13, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.34% | 298,791 |
| Oct 10, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 689,444 |
| Oct 9, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.23% | 1,104,983 |
| Oct 8, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 2.53% | 444,471 |
| Oct 7, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 126,256 |
| Oct 6, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -2.46% | 2,646,434 |
| Oct 3, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 648,095 |
| Oct 2, 2025 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -1.06% | 1,436,226 |
| Oct 1, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.17% | 161,604 |
| Sep 30, 2025 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.36% | 832,369 |
| Sep 29, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 1.47% | 138,775 |
| Sep 26, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 130,304 |
| Sep 25, 2025 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | 0.37% | 299,783 |
| Sep 24, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.09% | 203,058 |
| Sep 23, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 276,076 |
| Sep 22, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -1.44% | 151,836 |
| Sep 19, 2025 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | -0.71% | 321,856 |
| Sep 18, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 583,775 |
| Sep 17, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -2.78% | 232,122 |
| Sep 16, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.40 | 1.05% | 155,912 |
| Sep 15, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.39 | -0.70% | 285,319 |
| Sep 12, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.40 | - | 120,801 |
| Sep 11, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.40 | 1.41% | 38,119 |
| Sep 10, 2025 | 1.41 | 1.43 | 1.41 | 1.42 | 1.38 | -0.35% | 82,131 |
| Sep 9, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.39 | 2.16% | 259,990 |
| Sep 8, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.36 | -1.42% | 212,764 |
| Sep 5, 2025 | 1.43 | 1.45 | 1.41 | 1.41 | 1.38 | -2.08% | 783,473 |
| Sep 4, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.40 | 0.70% | 65,714 |
| Sep 3, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.39 | 0.70% | 115,795 |
| Sep 2, 2025 | 1.45 | 1.45 | 1.41 | 1.42 | 1.39 | -2.74% | 157,942 |
| Sep 1, 2025 | 1.39 | 1.46 | 1.39 | 1.46 | 1.42 | 5.04% | 573,352 |
| Aug 29, 2025 | 1.42 | 1.42 | 1.38 | 1.39 | 1.36 | - | 154,574 |
| Aug 28, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.36 | - | 234,949 |
| Aug 27, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | 1.36 | -0.71% | 376,232 |
| Aug 26, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.37 | -1.41% | 10,121,300 |
| Aug 25, 2025 | 1.44 | 1.47 | 1.39 | 1.42 | 1.39 | -2.07% | 254,050 |
| Aug 22, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.41 | -0.68% | 7,521,697 |
| Aug 21, 2025 | 1.46 | 1.47 | 1.44 | 1.46 | 1.42 | - | 190,915 |
| Aug 20, 2025 | 1.46 | 1.46 | 1.43 | 1.46 | 1.42 | - | 4,148,962 |
| Aug 19, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.42 | - | 494,394 |
| Aug 18, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.42 | 0.69% | 74,052 |
| Aug 15, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.41 | - | 294,070 |
| Aug 14, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.41 | - | 83,509 |
| Aug 13, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.41 | 0.69% | 215,389 |
| Aug 12, 2025 | 1.45 | 1.45 | 1.41 | 1.44 | 1.40 | -0.69% | 839,115 |
| Aug 11, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.41 | -0.68% | 118,449 |
| Aug 8, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.42 | - | 1,429,167 |
| Aug 7, 2025 | 1.48 | 1.49 | 1.46 | 1.46 | 1.42 | -1.35% | 1,495,443 |
| Aug 6, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.44 | -1.33% | 2,227,747 |
| Aug 5, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.46 | - | 1,961,071 |
| Aug 4, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.46 | -1.32% | 275,233 |
| Aug 1, 2025 | 1.53 | 1.54 | 1.50 | 1.52 | 1.48 | -0.65% | 336,985 |
| Jul 31, 2025 | 1.52 | 1.56 | 1.49 | 1.53 | 1.49 | 2.00% | 72,231 |
| Jul 30, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.46 | - | 208,216 |
| Jul 29, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.46 | - | 53,562 |
| Jul 28, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.46 | -1.96% | 353,326 |
| Jul 25, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.49 | -0.65% | 272,329 |
| Jul 24, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.50 | -1.28% | 93,412 |
| Jul 23, 2025 | 1.55 | 1.58 | 1.55 | 1.56 | 1.52 | -0.64% | 201,806 |
| Jul 22, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.53 | 0.64% | 269,702 |
| Jul 21, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.52 | 1.30% | 233,544 |
| Jul 18, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.50 | 0.65% | 419,559 |