NZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.89	11.89	11.83	11.87	11.87	0.17%	357,189
Jun 26, 2025	11.82	11.86	11.81	11.85	11.85	0.25%	424,036
Jun 25, 2025	11.81	11.84	11.79	11.82	11.82	0.08%	431,674
Jun 24, 2025	11.76	11.83	11.74	11.81	11.81	0.43%	380,414
Jun 23, 2025	11.76	11.80	11.74	11.76	11.76	-	415,870
Jun 20, 2025	11.75	11.78	11.72	11.76	11.76	0.09%	353,005
Jun 18, 2025	11.82	11.82	11.75	11.75	11.75	-0.34%	300,075
Jun 17, 2025	11.78	11.81	11.75	11.79	11.79	0.08%	425,873
Jun 16, 2025	11.82	11.85	11.76	11.78	11.78	-0.59%	680,911
Jun 13, 2025	11.87	11.88	11.82	11.85	11.85	-0.84%	382,159
Jun 12, 2025	11.92	11.99	11.90	11.95	11.87	0.34%	457,026
Jun 11, 2025	11.90	11.94	11.87	11.91	11.83	0.34%	450,916
Jun 10, 2025	11.88	11.90	11.84	11.87	11.79	0.08%	360,890
Jun 9, 2025	11.80	11.87	11.80	11.86	11.78	0.25%	487,835
Jun 6, 2025	11.85	11.86	11.81	11.83	11.75	-0.25%	335,066
Jun 5, 2025	11.86	11.90	11.84	11.86	11.78	-	368,432
Jun 4, 2025	11.86	11.87	11.82	11.86	11.78	0.51%	472,646
Jun 3, 2025	11.89	11.90	11.78	11.80	11.72	-0.51%	442,528
Jun 2, 2025	11.86	11.89	11.85	11.86	11.78	-0.17%	589,656
May 30, 2025	11.86	11.88	11.81	11.88	11.80	0.59%	376,944
May 29, 2025	11.81	11.84	11.77	11.81	11.73	-	376,826
May 28, 2025	11.85	11.92	11.78	11.81	11.73	-0.51%	293,263
May 27, 2025	11.80	11.87	11.77	11.87	11.79	1.28%	483,518
May 23, 2025	11.70	11.75	11.69	11.72	11.64	-0.26%	253,875
May 22, 2025	11.72	11.81	11.64	11.75	11.67	0.34%	559,270
May 21, 2025	11.85	11.89	11.71	11.71	11.63	-1.51%	533,614
May 20, 2025	11.91	11.95	11.89	11.89	11.81	-0.34%	319,113
May 19, 2025	11.81	11.95	11.81	11.93	11.85	0.08%	354,240
May 16, 2025	11.95	11.99	11.90	11.92	11.84	-	399,460
May 15, 2025	11.80	11.96	11.80	11.92	11.84	0.34%	371,008
May 14, 2025	12.00	12.02	11.88	11.88	11.72	-0.83%	438,942
May 13, 2025	12.01	12.01	11.97	11.98	11.82	-0.33%	416,034
May 12, 2025	12.07	12.08	11.98	12.02	11.86	-0.08%	376,632
May 9, 2025	12.03	12.05	12.00	12.03	11.87	0.25%	441,536
May 8, 2025	12.03	12.06	12.00	12.00	11.84	0.08%	274,953
May 7, 2025	12.00	12.05	11.98	11.99	11.83	0.17%	286,562
May 6, 2025	11.95	12.00	11.94	11.97	11.81	0.17%	389,566
May 5, 2025	11.99	12.00	11.93	11.95	11.79	-0.42%	286,510
May 2, 2025	11.98	12.03	11.97	12.00	11.84	0.08%	315,722
May 1, 2025	12.00	12.04	11.95	11.99	11.83	0.67%	555,509
Apr 30, 2025	11.81	11.93	11.81	11.91	11.75	0.76%	545,434
Apr 29, 2025	11.84	11.87	11.81	11.82	11.66	-0.17%	375,886
Apr 28, 2025	11.84	11.89	11.80	11.84	11.68	-	405,572
Apr 25, 2025	11.79	11.85	11.76	11.84	11.68	0.94%	301,771
Apr 24, 2025	11.69	11.77	11.66	11.73	11.58	1.21%	498,502
Apr 23, 2025	11.60	11.69	11.55	11.59	11.44	0.96%	419,568
Apr 22, 2025	11.49	11.58	11.42	11.48	11.33	0.53%	393,072
Apr 21, 2025	11.57	11.62	11.42	11.42	11.27	-1.55%	539,079
Apr 17, 2025	11.54	11.65	11.54	11.60	11.45	0.52%	430,212
Apr 16, 2025	11.61	11.62	11.53	11.54	11.39	-0.52%	254,937