TipRanks
Go Ultimate55% OFF

New Zealand Energy (NZ) Historical Prices

TSE:NZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.410.410.390.390.39-10.34%23,5000.86
Oct 29, 20260.440.450.420.440.44+3.57%00.00
Oct 28, 20260.420.450.390.420.42+0.00%00.00
Oct 27, 20260.420.420.420.420.42+6.33%2,5000.09
Oct 26, 20260.400.400.400.400.40+0.00%00.00
Oct 23, 20260.400.400.400.400.40+3.95%10,2000.38
Oct 22, 20260.410.410.380.380.38+0.00%00.00
Oct 21, 20260.410.410.380.380.38-7.32%25,0000.94
Oct 20, 20260.450.450.410.410.41+0.00%00.00
Oct 19, 20260.450.450.410.410.41-5.75%41,9451.62
Oct 16, 20260.440.440.440.440.44+0.00%1,0000.04
Oct 15, 20260.440.450.420.440.44+2.35%00.00
Oct 14, 20260.450.450.430.430.43-4.49%13,0000.51
Oct 13, 20260.450.450.450.450.45+4.71%2,2500.09
Oct 12, 20260.430.450.400.430.43+0.00%00.00
Oct 09, 20260.430.450.400.430.43+0.00%00.00
Oct 08, 20260.430.450.400.430.43+2.41%00.00
Oct 07, 20260.420.420.420.420.42-8.79%5000.02
Oct 06, 20260.440.460.440.460.46+0.00%10,5000.41
Oct 05, 20260.460.460.460.460.46+0.00%00.00
Oct 02, 20260.460.460.460.460.46+1.11%7,0000.28
Oct 01, 20260.460.460.450.450.45+1.12%52,7002.15
Sep 30, 20260.470.470.450.450.45+5.95%30,5001.27
Sep 29, 20260.430.430.420.420.42+5.00%76,5003.35
Sep 28, 20260.410.420.400.400.40+2.56%101,5004.77
Sep 25, 20260.390.390.390.390.39-2.50%5,0500.24
Sep 24, 20260.400.400.400.400.40+2.56%102,3025.22
Sep 23, 20260.390.430.350.390.39-3.70%00.00
Sep 22, 20260.410.430.380.410.41+1.25%00.00
Sep 21, 20260.400.400.400.400.40-6.98%36,0001.86
Sep 18, 20260.430.430.410.430.43+0.00%97,0005.34
Sep 17, 20260.430.430.430.430.43-3.37%19,5001.07
Sep 16, 20260.430.450.430.450.45+3.49%98,5005.90
Sep 15, 20260.430.430.430.430.43+0.00%5060.03
Sep 14, 20260.450.450.430.430.43+6.70%45,8002.78
Sep 11, 20260.400.440.370.400.40-0.49%00.00
Sep 10, 20260.410.440.370.410.41+1.25%00.00
Sep 09, 20260.400.400.400.400.40+0.00%2,0000.12
Sep 08, 20260.430.430.400.400.40-6.98%19,2041.13
Sep 07, 20260.440.440.400.430.43+0.00%00.00
Sep 04, 20260.440.440.400.430.43-2.27%192,50013.34
Sep 03, 20260.430.440.400.440.44+6.02%227,37720.14
Sep 02, 20260.420.430.400.420.42-1.19%00.00
Sep 01, 20260.400.420.400.420.42+0.00%00.00
Aug 31, 20260.400.420.400.420.42+0.00%00.00
Aug 28, 20260.400.420.400.420.42+0.00%2,5010.18
Aug 27, 20260.420.420.420.420.42+0.00%00.00
Aug 26, 20260.420.420.420.420.42+0.00%00.00
Aug 25, 20260.420.420.420.420.42+0.00%00.00
Aug 24, 20260.420.420.420.420.42+0.00%00.00