NZX Limited (NZE:NZX)
New Zealand
· Delayed Price · Currency is NZD 1.390
-0.010 (-0.71%)
Apr 29, 2026, 5:00 PM NZST
NZX Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.40 | 1.41 | 1.37 | 1.37 | - | -2.50% | 38,963 |
| Apr 28, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | - | 129,786 |
| Apr 24, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 430,606 |
| Apr 23, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | - | 477,680 |
| Apr 22, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | - | 47,527 |
| Apr 21, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 430,584 |
| Apr 20, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.16% | 412,159 |
| Apr 17, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 166,840 |
| Apr 16, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 476,743 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | -0.36% | 245,255 |
| Apr 14, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 0.73% | 220,337 |
| Apr 13, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 77,109 |
| Apr 10, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | - | 298,734 |
| Apr 9, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.49% | 1,231,955 |
| Apr 8, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 1.89% | 447,822 |
| Apr 7, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 152,908 |
| Apr 2, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 382,617 |
| Apr 1, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 2.29% | 1,884,472 |
| Mar 31, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | - | 1,861,052 |
| Mar 30, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 155,236 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 406,595 |
| Mar 26, 2026 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | 2.27% | 36,842 |
| Mar 25, 2026 | 1.30 | 1.33 | 1.30 | 1.32 | 1.32 | 1.93% | 649,274 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -0.38% | 215,918 |
| Mar 23, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 342,240 |
| Mar 20, 2026 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -1.86% | 627,548 |
| Mar 19, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -2.54% | 166,349 |
| Mar 18, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 101,317 |
| Mar 17, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.33 | -2.14% | 260,477 |
| Mar 16, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.36 | - | 48,421 |
| Mar 13, 2026 | 1.40 | 1.43 | 1.38 | 1.40 | 1.36 | 0.72% | 120,540 |
| Mar 12, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.35 | - | 44,183 |
| Mar 11, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.35 | - | 71,586 |
| Mar 10, 2026 | 1.39 | 1.41 | 1.39 | 1.39 | 1.35 | 0.72% | 165,775 |
| Mar 9, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.34 | -4.17% | 185,457 |
| Mar 6, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.40 | 1.41% | 51,646 |
| Mar 5, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.38 | 0.71% | 167,414 |
| Mar 4, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.37 | -1.40% | 168,061 |
| Mar 3, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.39 | - | 246,174 |
| Mar 2, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.39 | -3.38% | 1,158,492 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.44 | -1.33% | 110,189 |
| Feb 26, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.46 | 4.17% | 203,767 |
| Feb 25, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.40 | -0.69% | 72,544 |
| Feb 24, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.41 | 2.84% | 115,375 |
| Feb 23, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.37 | -0.70% | 61,287 |
| Feb 20, 2026 | 1.42 | 1.43 | 1.40 | 1.42 | 1.38 | - | 149,065 |
| Feb 19, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.38 | 1.43% | 348,108 |
| Feb 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.36 | - | 175,489 |
| Feb 17, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.36 | -0.71% | 191,459 |
| Feb 16, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.37 | - | 566,395 |
| Feb 13, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.37 | -0.70% | 165,105 |
| Feb 12, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.38 | 0.35% | 126,829 |
| Feb 11, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.37 | 0.71% | 181,159 |
| Feb 10, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.37 | -0.35% | 215,419 |
| Feb 9, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.37 | -0.35% | 249,111 |
| Feb 5, 2026 | 1.42 | 1.44 | 1.42 | 1.42 | 1.37 | 0.35% | 185,797 |
| Feb 4, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.37 | -0.70% | 150,672 |
| Feb 3, 2026 | 1.48 | 1.48 | 1.41 | 1.42 | 1.38 | -3.07% | 259,781 |
| Feb 2, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.42 | -2.66% | 77,460 |
| Jan 30, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.46 | - | 73,769 |
| Jan 29, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.46 | 0.33% | 106,784 |
| Jan 28, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.46 | -0.66% | 88,943 |
| Jan 27, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.47 | -0.33% | 83,564 |
| Jan 26, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.47 | -0.98% | 38,624 |
| Jan 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.49 | - | 97,819 |
| Jan 22, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.49 | -0.65% | 59,811 |
| Jan 21, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.50 | -1.91% | 30,797 |
| Jan 20, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.53 | - | 178,083 |
| Jan 19, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.53 | 2.95% | 51,464 |
| Jan 16, 2026 | 1.52 | 1.56 | 1.52 | 1.53 | 1.48 | 0.33% | 274,380 |
| Jan 15, 2026 | 1.58 | 1.59 | 1.52 | 1.52 | 1.48 | -4.10% | 168,715 |
| Jan 14, 2026 | 1.58 | 1.59 | 1.55 | 1.59 | 1.54 | 0.32% | 131,859 |
| Jan 13, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.54 | 1.28% | 74,423 |
| Jan 12, 2026 | 1.55 | 1.56 | 1.52 | 1.56 | 1.52 | 1.30% | 195,198 |
| Jan 9, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.50 | 1.32% | 103,676 |
| Jan 8, 2026 | 1.53 | 1.54 | 1.49 | 1.52 | 1.48 | -1.94% | 459,840 |
| Jan 7, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.51 | -0.64% | 40,349 |
| Jan 6, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.52 | 1.30% | 81,759 |
| Jan 5, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.50 | -1.28% | 44,189 |
| Dec 31, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.52 | -1.27% | 8,151 |
| Dec 30, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.54 | 2.60% | 128,872 |
| Dec 29, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | 1.50 | - | 55,067 |
| Dec 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.50 | -0.65% | 210,767 |
| Dec 23, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.51 | 1.64% | 98,098 |
| Dec 22, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.48 | 1.67% | 471,836 |
| Dec 19, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.46 | 1.69% | 1,261,732 |
| Dec 18, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.43 | -0.67% | 384,383 |
| Dec 17, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.44 | -1.66% | 398,432 |
| Dec 16, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.47 | - | 114,443 |
| Dec 15, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.47 | 1.34% | 74,039 |
| Dec 12, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.45 | -0.67% | 326,442 |
| Dec 11, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.46 | -1.32% | 64,494 |
| Dec 10, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.48 | 0.66% | 1,062,844 |
| Dec 9, 2025 | 1.52 | 1.53 | 1.51 | 1.51 | 1.47 | - | 156,081 |
| Dec 8, 2025 | 1.49 | 1.52 | 1.49 | 1.51 | 1.47 | 1.34% | 1,701,368 |
| Dec 5, 2025 | 1.49 | 1.51 | 1.49 | 1.49 | 1.45 | -0.67% | 227,844 |
| Dec 4, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.46 | - | 312,365 |
| Dec 3, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.46 | -1.32% | 633,270 |
| Dec 2, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.48 | - | 202,884 |
| Dec 1, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.48 | - | 244,628 |