TipRanks
NZX Limited (NZSTF)
OTHER OTC:NZSTF
US Market
NZSTF
NZX
RESEARCH TOOLSreports

NZX (NZSTF) Historical Prices

15 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
0.84
0.88
0.80
0.84
0.84
+1.33%
0
0.00
Sep 17, 2026
0.83
0.87
0.79
0.83
0.83
+0.24%
0
0.00
Sep 16, 2026
0.82
0.86
0.79
0.82
0.82
-0.36%
0
0.00
Sep 15, 2026
0.83
0.87
0.79
0.83
0.83
-0.12%
0
0.00
Sep 14, 2026
0.85
0.95
0.75
0.85
0.83
+0.24%
0
0.00
Sep 11, 2026
0.85
0.89
0.81
0.85
0.83
-0.84%
0
0.00
Sep 10, 2026
0.86
0.89
0.82
0.86
0.83
+0.24%
0
0.00
Sep 09, 2026
0.85
0.89
0.82
0.85
0.83
-2.92%
0
0.00
Sep 08, 2026
0.88
0.92
0.84
0.88
0.86
-0.23%
0
0.00
Sep 07, 2026
0.88
0.92
0.84
0.88
0.86
0.00%
0
0.00
Sep 04, 2026
0.88
0.92
0.84
0.88
0.86
+2.51%
0
0.00
Sep 03, 2026
0.86
0.90
0.82
0.86
0.84
+0.48%
0
0.00
Sep 02, 2026
0.86
0.89
0.82
0.86
0.83
-0.72%
0
0.00
Sep 01, 2026
0.86
0.90
0.82
0.86
0.84
+0.48%
0
0.00
Aug 31, 2026
0.86
0.90
0.82
0.86
0.84
-1.07%
0
0.00
Aug 28, 2026
0.87
0.90
0.83
0.87
0.84
-1.06%
0
0.00
Aug 27, 2026
0.88
0.92
0.84
0.88
0.85
-2.07%
0
0.00
Aug 26, 2026
0.89
0.93
0.86
0.89
0.87
-0.57%
0
0.00
Aug 25, 2026
0.90
0.94
0.86
0.90
0.88
-0.11%
0
0.00
Aug 24, 2026
0.90
0.94
0.86
0.90
0.88
-1.35%
0
0.00
Aug 21, 2026
0.91
0.95
0.87
0.91
0.89
+1.14%
0
0.00
Aug 20, 2026
0.90
0.94
0.86
0.90
0.88
+2.45%
0
0.00
Aug 19, 2026
0.88
0.92
0.84
0.88
0.86
+1.78%
0
0.00
Aug 18, 2026
0.87
0.90
0.83
0.87
0.84
-1.17%
0
0.00
Aug 17, 2026
0.88
0.91
0.84
0.88
0.85
+0.95%
0
0.00
Aug 14, 2026
0.87
0.91
0.83
0.87
0.85
+0.60%
0
0.00
Aug 13, 2026
0.86
0.90
0.82
0.86
0.84
+0.24%
0
0.00
Aug 12, 2026
0.86
0.90
0.82
0.86
0.84
-1.64%
0
0.00
Aug 11, 2026
0.87
0.91
0.84
0.87
0.85
+1.31%
0
0.00
Aug 10, 2026
0.86
0.90
0.82
0.86
0.84
-1.64%
0
0.00
Aug 07, 2026
0.88
0.92
0.84
0.88
0.86
+1.06%
0
0.00
Aug 06, 2026
0.87
0.91
0.83
0.87
0.85
-0.59%
0
0.00
Aug 05, 2026
0.87
0.87
0.87
0.87
0.85
-1.28%
21,900
65.04
Aug 04, 2026
0.88
0.92
0.85
0.88
0.86
+0.23%
0
0.00
Aug 03, 2026
0.88
0.92
0.84
0.88
0.86
+0.23%
0
0.00
Jul 31, 2026
0.88
0.92
0.84
0.88
0.86
-0.12%
0
0.00
Jul 30, 2026
0.88
0.92
0.84
0.88
0.86
+1.18%
0
0.00
Jul 29, 2026
0.87
0.91
0.84
0.87
0.85
+0.12%
0
0.00
Jul 28, 2026
0.87
0.91
0.83
0.87
0.85
+0.95%
0
0.00
Jul 27, 2026
0.86
0.90
0.82
0.86
0.84
-0.83%
0
0.00
Jul 24, 2026
0.87
0.91
0.83
0.87
0.85
0.00%
0
0.00
Jul 23, 2026
0.87
0.91
0.83
0.87
0.85
-0.94%
0
0.00
Jul 22, 2026
0.88
0.92
0.84
0.88
0.86
+0.83%
0
0.00
Jul 21, 2026
0.87
0.91
0.83
0.87
0.85
-0.47%
0
0.00
Jul 20, 2026
0.88
0.91
0.84
0.88
0.85
-0.35%
0
0.00
Jul 17, 2026
0.88
0.92
0.84
0.88
0.86
+1.91%
0
0.00
Jul 16, 2026
0.86
0.90
0.82
0.86
0.84
-1.18%
0
0.00
Jul 15, 2026
0.87
0.87
0.87
0.87
0.85
+1.92%
610
1.87
Jul 14, 2026
0.86
0.90
0.82
0.86
0.83
+0.48%
0
0.00
Jul 13, 2026
0.85
0.89
0.81
0.85
0.83
+0.36%
0
0.00
Rows:
50