NZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.81	12.85	12.69	12.74	12.74	-0.31%	655,893
Dec 4, 2025	12.79	12.80	12.76	12.78	12.78	0.24%	691,208
Dec 3, 2025	12.74	12.81	12.67	12.75	12.75	0.31%	663,980
Dec 2, 2025	12.65	12.72	12.56	12.71	12.71	0.39%	538,139
Dec 1, 2025	12.65	12.71	12.61	12.66	12.66	-0.55%	736,528
Nov 28, 2025	12.65	12.73	12.65	12.73	12.73	0.32%	345,168
Nov 26, 2025	12.60	12.69	12.59	12.69	12.69	0.48%	368,839
Nov 25, 2025	12.62	12.64	12.55	12.63	12.63	0.08%	878,611
Nov 24, 2025	12.52	12.64	12.52	12.62	12.62	0.56%	512,735
Nov 21, 2025	12.54	12.55	12.43	12.55	12.55	0.24%	397,644
Nov 20, 2025	12.60	12.60	12.50	12.52	12.52	-0.32%	432,818
Nov 19, 2025	12.54	12.57	12.51	12.56	12.56	0.24%	365,254
Nov 18, 2025	12.60	12.61	12.52	12.53	12.53	-0.48%	428,582
Nov 17, 2025	12.62	12.62	12.55	12.59	12.59	-	375,540
Nov 14, 2025	12.64	12.64	12.56	12.59	12.59	-1.02%	369,747
Nov 13, 2025	12.74	12.75	12.69	12.72	12.64	-0.16%	387,227
Nov 12, 2025	12.80	12.83	12.71	12.74	12.66	-0.39%	461,113
Nov 11, 2025	12.66	12.80	12.65	12.79	12.71	1.43%	592,470
Nov 10, 2025	12.59	12.65	12.57	12.61	12.53	0.48%	607,219
Nov 7, 2025	12.58	12.62	12.53	12.55	12.47	-0.48%	562,558
Nov 6, 2025	12.65	12.67	12.58	12.61	12.53	0.08%	363,703
Nov 5, 2025	12.62	12.67	12.58	12.60	12.52	-0.08%	426,679
Nov 4, 2025	12.56	12.62	12.55	12.61	12.53	0.40%	480,628
Nov 3, 2025	12.63	12.63	12.51	12.56	12.48	-0.55%	515,467
Oct 31, 2025	12.48	12.63	12.48	12.63	12.55	1.45%	530,200
Oct 30, 2025	12.40	12.45	12.37	12.45	12.37	-0.32%	377,455
Oct 29, 2025	12.53	12.53	12.40	12.49	12.41	-0.24%	616,942
Oct 28, 2025	12.52	12.54	12.50	12.52	12.44	0.16%	439,848
Oct 27, 2025	12.50	12.55	12.46	12.50	12.42	0.24%	422,531
Oct 24, 2025	12.47	12.50	12.44	12.47	12.39	0.32%	402,536
Oct 23, 2025	12.33	12.43	12.29	12.43	12.35	0.81%	437,210
Oct 22, 2025	12.43	12.46	12.30	12.33	12.25	-0.80%	609,381
Oct 21, 2025	12.49	12.49	12.43	12.43	12.35	-0.32%	427,528
Oct 20, 2025	12.49	12.51	12.44	12.47	12.39	0.24%	338,065
Oct 17, 2025	12.49	12.49	12.34	12.44	12.36	-0.08%	429,191
Oct 16, 2025	12.55	12.57	12.37	12.45	12.37	-0.40%	398,305
Oct 15, 2025	12.53	12.63	12.48	12.50	12.42	-0.64%	382,208
Oct 14, 2025	12.62	12.62	12.57	12.58	12.42	-0.40%	345,688
Oct 13, 2025	12.59	12.64	12.57	12.63	12.47	0.72%	225,092
Oct 10, 2025	12.57	12.62	12.50	12.54	12.38	0.08%	328,341
Oct 9, 2025	12.55	12.57	12.48	12.53	12.37	-	322,789
Oct 8, 2025	12.37	12.53	12.37	12.53	12.37	1.46%	333,040
Oct 7, 2025	12.42	12.43	12.31	12.35	12.20	-0.08%	631,407
Oct 6, 2025	12.45	12.45	12.35	12.36	12.21	-0.88%	557,483
Oct 3, 2025	12.61	12.63	12.46	12.47	12.31	-1.19%	537,491
Oct 2, 2025	12.68	12.69	12.56	12.62	12.46	-0.47%	524,132
Oct 1, 2025	12.62	12.69	12.59	12.68	12.52	0.96%	678,714
Sep 30, 2025	12.39	12.56	12.39	12.56	12.40	1.45%	507,980
Sep 29, 2025	12.46	12.48	12.38	12.38	12.22	-0.32%	394,287
Sep 26, 2025	12.42	12.44	12.40	12.42	12.26	0.24%	207,334