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 |