tiprankstipranks
New Zealand Rural Land Co. Ltd. (NZ:NZL)
:NZL
New Zealand Market
NZL
New Zealand Rural Land Co. Ltd.
RESEARCH TOOLSreports
Want to see NZ:NZL full AI Analyst Report?

New Zealand Rural Land Co. Ltd. (NZL) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 22, 2026
0.92
0.95
0.92
0.95
0.95
+3.28%
80,540
0.46
May 21, 2026
0.94
0.94
0.92
0.92
0.92
-2.14%
107,156
0.61
May 20, 2026
0.95
0.95
0.94
0.94
0.94
-1.58%
973
<0.01
May 19, 2026
0.93
0.95
0.93
0.95
0.95
+2.70%
118,377
0.67
May 18, 2026
0.93
0.93
0.92
0.93
0.93
0.00%
24,237
0.13
May 15, 2026
0.92
0.93
0.92
0.93
0.93
+0.54%
122,290
0.67
May 14, 2026
0.90
0.92
0.90
0.92
0.92
+2.22%
28,949
0.16
May 13, 2026
0.90
0.90
0.90
0.90
0.90
+0.56%
88,470
0.49
May 12, 2026
0.91
0.91
0.90
0.90
0.90
-0.56%
539,401
3.10
May 11, 2026
0.93
0.93
0.90
0.90
0.90
-2.17%
261,764
1.51
May 08, 2026
0.93
0.95
0.92
0.92
0.92
0.00%
45,788
0.26
May 07, 2026
0.92
0.92
0.92
0.92
0.92
+1.10%
67,490
0.39
May 06, 2026
0.91
0.91
0.91
0.91
0.91
0.00%
654,841
3.98
May 05, 2026
0.90
0.91
0.90
0.91
0.91
0.00%
1,310,188
9.02
May 04, 2026
0.91
0.92
0.91
0.91
0.91
+0.55%
115,867
0.78
May 01, 2026
0.91
0.93
0.91
0.91
0.91
-0.55%
170,209
1.17
Apr 30, 2026
0.92
0.92
0.90
0.91
0.91
+0.55%
14,211
0.10
Apr 29, 2026
0.92
0.92
0.90
0.91
0.91
-1.63%
491,858
3.48
Apr 28, 2026
0.92
0.94
0.92
0.92
0.92
0.00%
407,748
3.01
Apr 27, 2026
0.92
0.92
0.92
0.92
0.92
0.00%
0
0.00
Apr 24, 2026
0.92
0.92
0.92
0.92
0.92
+1.10%
45,260
0.33
Apr 23, 2026
0.91
0.91
0.91
0.91
0.91
0.00%
286,663
2.19
Apr 22, 2026
0.92
0.92
0.91
0.91
0.91
+0.55%
171,139
1.30
Apr 21, 2026
0.92
0.92
0.91
0.91
0.91
-1.09%
251,592
1.97
Apr 20, 2026
0.96
0.96
0.92
0.92
0.92
-3.68%
157,738
1.24
Apr 17, 2026
0.94
0.95
0.94
0.95
0.95
+1.60%
251,015
2.04
Apr 16, 2026
0.95
0.95
0.93
0.94
0.94
0.00%
20,860
0.17
Apr 15, 2026
0.95
0.95
0.94
0.94
0.94
+0.54%
93,930
0.77
Apr 14, 2026
0.93
0.93
0.93
0.93
0.93
+2.20%
37,482
0.30
Apr 13, 2026
0.93
0.93
0.91
0.91
0.91
-1.09%
138,999
1.14
Apr 10, 2026
0.93
0.93
0.92
0.92
0.92
-0.54%
84,106
0.69
Apr 09, 2026
0.95
0.95
0.92
0.93
0.93
-1.60%
104,898
0.88
Apr 08, 2026
0.95
0.95
0.94
0.94
0.94
0.00%
53,945
0.45
Apr 07, 2026
0.93
0.94
0.92
0.94
0.94
+2.17%
204,688
1.77
Apr 06, 2026
0.92
0.93
0.91
0.92
0.92
0.00%
0
0.00
Apr 03, 2026
0.92
0.93
0.91
0.92
0.92
0.00%
0
0.00
Apr 02, 2026
0.93
0.93
0.91
0.92
0.92
-0.54%
257,218
2.28
Apr 01, 2026
0.99
0.99
0.93
0.93
0.93
-1.60%
53,316
0.48
Mar 31, 2026
0.94
0.94
0.94
0.94
0.94
0.00%
110,224
1.00
Mar 30, 2026
0.94
0.94
0.94
0.94
0.94
-1.05%
43,289
0.40
Mar 27, 2026
0.96
0.96
0.95
0.95
0.95
-2.56%
501,011
4.93
Mar 26, 2026
0.98
0.98
0.98
0.98
0.98
-0.51%
37,376
0.37
Mar 25, 2026
0.97
0.99
0.97
0.98
0.98
+2.08%
81,235
0.81
Mar 24, 2026
0.97
0.97
0.96
0.96
0.96
-0.52%
56,773
0.57
Mar 23, 2026
0.97
0.99
0.97
0.97
0.97
+1.37%
18,122
0.18
Mar 20, 2026
0.98
1.00
0.98
0.98
0.95
-1.96%
131,757
1.35
Mar 19, 2026
1.00
1.00
0.99
1.00
0.97
-1.02%
6,392
0.06
Mar 18, 2026
1.01
1.01
1.00
1.01
0.98
0.00%
38,017
0.36
Mar 17, 2026
1.01
1.01
1.00
1.01
0.98
+1.03%
12,861
0.12
Mar 16, 2026
1.00
1.00
1.00
1.00
0.97
0.00%
5,214
0.05
Rows:
50