NZX Limited (NZE:NZX)
New Zealand
· Delayed Price · Currency is NZD 1.395
+0.015 (1.09%)
Mar 10, 2026, 11:07 AM NZST
NZX Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -4.17% | 185,457 |
| Mar 6, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 51,646 |
| Mar 5, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.71% | 167,414 |
| Mar 4, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 168,061 |
| Mar 3, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | - | 246,174 |
| Mar 2, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 1,158,492 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 110,189 |
| Feb 26, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 4.17% | 203,767 |
| Feb 25, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 72,544 |
| Feb 24, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 2.84% | 115,375 |
| Feb 23, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -0.70% | 61,287 |
| Feb 20, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | - | 97,749 |
| Feb 19, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 348,108 |
| Feb 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 175,489 |
| Feb 17, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 191,459 |
| Feb 16, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | - | 566,395 |
| Feb 13, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.70% | 165,105 |
| Feb 12, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.35% | 126,829 |
| Feb 11, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 181,159 |
| Feb 10, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.35% | 215,419 |
| Feb 9, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.35% | 249,111 |
| Feb 5, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | 0.35% | 185,797 |
| Feb 4, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 150,672 |
| Feb 3, 2026 | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -3.07% | 259,781 |
| Feb 2, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.66% | 77,460 |
| Jan 30, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 73,769 |
| Jan 29, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.33% | 106,784 |
| Jan 28, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 88,943 |
| Jan 27, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -0.33% | 83,564 |
| Jan 26, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.98% | 38,624 |
| Jan 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 97,819 |
| Jan 22, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 59,811 |
| Jan 21, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -1.91% | 30,797 |
| Jan 20, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 178,083 |
| Jan 19, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.95% | 51,464 |
| Jan 16, 2026 | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | 0.33% | 274,380 |
| Jan 15, 2026 | 1.58 | 1.59 | 1.52 | 1.52 | 1.52 | -4.10% | 168,715 |
| Jan 14, 2026 | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | 0.32% | 131,859 |
| Jan 13, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 1.28% | 74,423 |
| Jan 12, 2026 | 1.55 | 1.56 | 1.52 | 1.56 | 1.56 | 1.30% | 195,198 |
| Jan 9, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 103,676 |
| Jan 8, 2026 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | -1.94% | 459,840 |
| Jan 7, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | -0.64% | 40,349 |
| Jan 6, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 81,759 |
| Jan 5, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 44,189 |
| Dec 31, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 8,151 |
| Dec 30, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | 128,872 |
| Dec 29, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | - | 55,067 |
| Dec 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 210,767 |
| Dec 23, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.64% | 98,098 |
| Dec 22, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 1.67% | 471,836 |
| Dec 19, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | 1.69% | 1,261,732 |
| Dec 18, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 384,383 |
| Dec 17, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.66% | 398,432 |
| Dec 16, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 114,443 |
| Dec 15, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 74,039 |
| Dec 12, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 326,442 |
| Dec 11, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -1.32% | 64,494 |
| Dec 10, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 1,062,844 |
| Dec 9, 2025 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | - | 156,081 |
| Dec 8, 2025 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 1.34% | 1,701,368 |
| Dec 5, 2025 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 227,844 |
| 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 |