Want to see NZ:NZX full AI Analyst Report?
NZX (NZX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -3.95% | 60,351 | 0.22 |
| Oct 30, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | +2.01% | 831,932 | 3.09 |
| Oct 29, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | +0.68% | 1,093,628 | 4.34 |
| Oct 28, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 213,848 | 0.84 |
| Oct 27, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | +3.42% | 376,970 | 1.50 |
| Oct 26, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | +0.00% | 1,190,374 | 5.01 |
| Oct 22, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | +0.34% | 80,623 | 0.34 |
| Oct 21, 2026 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | +0.34% | 212,179 | 0.90 |
| Oct 20, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | +0.00% | 263,156 | 1.03 |
| Oct 19, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 551,723 | 2.15 |
| Oct 16, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | +0.00% | 438,249 | 1.72 |
| Oct 15, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 46,907 | 0.18 |
| Oct 14, 2026 | 1.45 | 1.49 | 1.43 | 1.49 | 1.49 | +2.76% | 735,536 | 2.90 |
| Oct 13, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | +0.00% | 645,514 | 2.56 |
| Oct 12, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | +0.00% | 46,742 | 0.18 |
| Oct 09, 2026 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | -0.68% | 761,244 | 3.11 |
| Oct 08, 2026 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -1.35% | 317,282 | 1.32 |
| Oct 07, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 29,745 | 0.12 |
| Oct 06, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | +0.00% | 69,936 | 0.29 |
| Oct 05, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | +0.00% | 77,880 | 0.31 |
| Oct 02, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | +0.00% | 215,056 | 0.86 |
| Oct 01, 2026 | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -1.97% | 578,229 | 2.39 |
| Sep 30, 2026 | 1.49 | 1.52 | 1.46 | 1.52 | 1.52 | +2.01% | 156,935 | 0.63 |
| Sep 29, 2026 | 1.49 | 1.51 | 1.46 | 1.49 | 1.49 | +0.68% | 264,383 | 1.03 |
| Sep 28, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | +0.00% | 754,620 | 3.04 |
| Sep 25, 2026 | 1.48 | 1.51 | 1.46 | 1.48 | 1.48 | -1.66% | 59,196 | 0.24 |
| Sep 24, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | +1.69% | 35,065 | 0.14 |
| Sep 23, 2026 | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | -0.67% | 46,679 | 0.18 |
| Sep 22, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | +1.02% | 74,409 | 0.29 |
| Sep 21, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.34% | 508,164 | 1.92 |
| Sep 18, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | +4.55% | 354,604 | 1.36 |
| Sep 17, 2026 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | +0.35% | 113,979 | 0.44 |
| Sep 16, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.35% | 150,650 | 0.57 |
| Sep 15, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.14% | 114,081 | 0.39 |
| Sep 14, 2026 | 1.46 | 1.50 | 1.46 | 1.47 | 1.43 | +0.70% | 268,917 | 0.92 |
| Sep 11, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.42 | +0.00% | 226,444 | 0.77 |
| Sep 10, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.42 | +0.00% | 419,929 | 1.39 |
| Sep 09, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.42 | -2.00% | 119,330 | 0.40 |
| Sep 08, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.45 | +0.00% | 428,210 | 1.44 |
| Sep 07, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.45 | -2.03% | 173,458 | 0.57 |
| Sep 04, 2026 | 1.46 | 1.52 | 1.45 | 1.52 | 1.48 | +4.89% | 295,364 | 0.97 |
| Sep 03, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.41 | -2.08% | 162,999 | 0.54 |
| Sep 02, 2026 | 1.47 | 1.48 | 1.44 | 1.48 | 1.44 | +1.05% | 184,246 | 0.59 |
| Sep 01, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.43 | +1.71% | 114,723 | 0.35 |
| Aug 31, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.40 | -0.64% | 137,974 | 0.42 |
| Aug 28, 2026 | 1.46 | 1.49 | 1.45 | 1.45 | 1.41 | -1.05% | 282,056 | 0.87 |
| Aug 27, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.43 | -3.65% | 50,096 | 0.15 |
| Aug 26, 2026 | 1.52 | 1.52 | 1.49 | 1.52 | 1.48 | +0.68% | 95,522 | 0.29 |
| Aug 25, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.47 | -1.28% | 108,080 | 0.31 |
