New Zealand markets close in 3 hours 14 minutes

Smartshares NZ Top 50 (FNZ.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.9400+0.0050 (+0.17%)
As of 12:47PM NZST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.93002.94002.93002.94002.940035,624
18 Apr 20242.94002.94902.91802.93502.935082,291
17 Apr 20242.92102.94502.92002.94302.943047,350
16 Apr 20242.94202.95302.92802.93502.9350325,791
15 Apr 20242.95002.96102.94002.96102.9610151,459
12 Apr 20242.97202.97202.97202.97202.9720-
11 Apr 20242.98202.98202.95102.97202.9720135,730
10 Apr 20242.95702.98802.95702.97502.975086,000
09 Apr 20243.00003.00003.00003.00003.0000-
08 Apr 20242.98303.00202.98303.00003.0000125,598
05 Apr 20242.99603.00702.98602.99902.9990298,940
04 Apr 20243.01603.01703.00003.01403.0140157,260
03 Apr 20243.01403.01402.99203.01003.010068,912
02 Apr 20243.00603.03003.00603.03003.0300539,144
28 Mar 20242.98603.02702.98603.02703.0270113,736
27 Mar 20242.99703.00802.98902.98902.989096,383
26 Mar 20242.99603.01002.99103.01003.0100148,206
25 Mar 20242.98203.01502.97803.00303.0030189,886
22 Mar 20242.97703.00002.97702.99502.9950135,854
21 Mar 20242.97102.98002.95802.98002.9800245,250
20 Mar 20242.95002.97102.95002.97102.9710534,763
19 Mar 20242.94302.96502.94302.96502.9650142,760
18 Mar 20242.95602.95602.95602.95602.9560-
15 Mar 20242.94102.95902.94102.95602.956056,291
14 Mar 20242.96202.96802.95202.96202.9620114,553
13 Mar 20242.97002.97002.95102.96002.9600112,914
12 Mar 20242.96602.98002.96002.97002.9700402,736
11 Mar 20242.97602.98902.96502.98002.9800245,969
08 Mar 20242.96002.99002.95602.99002.990068,877
07 Mar 20242.95102.97202.95102.96202.9620260,405
06 Mar 20242.92502.94802.92002.94802.948095,324
05 Mar 20242.93502.94002.92002.94002.940068,451
04 Mar 20242.93102.94002.92402.92902.9290204,515
01 Mar 20242.91902.94302.91902.94302.9430702,185
29 Feb 20242.94902.94902.91802.93602.936086,569
28 Feb 20242.93002.94002.91502.94002.940094,332
27 Feb 20242.92002.92802.90702.91802.918074,760
26 Feb 20242.92702.93602.92002.92802.9280424,715
23 Feb 20242.93302.93902.92602.92702.927074,809
22 Feb 20242.90002.94002.90002.93002.930079,250
21 Feb 20242.88602.91402.88102.91402.9140101,064
20 Feb 20242.90602.91002.89102.89602.8960126,972
19 Feb 20242.92302.94002.91402.91702.9170435,198
16 Feb 20242.90702.93002.90702.92902.9290101,389
15 Feb 20242.91602.93002.91102.91402.9140120,576
14 Feb 20242.92102.93602.90502.91802.918083,827
13 Feb 20242.93902.95502.93402.94002.940097,617
12 Feb 20242.96002.97002.94802.95302.9530307,203
09 Feb 20242.96702.96902.95102.96902.9690144,523
08 Feb 20242.99402.99402.96802.97202.9720155,210
07 Feb 20242.96702.99602.96702.99402.9940286,130
05 Feb 20243.00303.00302.96602.97702.9770128,226
02 Feb 20242.98503.00002.98502.99102.9910102,602
01 Feb 20242.98002.98502.96802.98402.9840826,175
31 Jan 20242.98502.98502.97002.97702.977056,580
30 Jan 20242.99202.99802.97702.98602.9860170,900
29 Jan 20242.96702.99902.96702.98902.9890384,429
26 Jan 20242.97302.98002.96402.97502.9750308,751
25 Jan 20242.95502.98002.95302.98002.980070,741
24 Jan 20242.93702.97002.93702.97002.9700136,409
23 Jan 20242.92902.95202.92802.95202.952061,827
22 Jan 20242.93002.94902.92802.93302.9330879,331
19 Jan 20242.95102.95102.92602.93702.937044,996
18 Jan 20242.96102.96102.93402.94202.942045,929
17 Jan 20242.96502.96502.94202.96502.965075,828
16 Jan 20242.95502.96102.94102.94502.945063,078
15 Jan 20242.98002.98002.95302.95302.953040,071
12 Jan 20242.96002.97002.95302.97002.970082,499
11 Jan 20242.96002.96002.94902.96002.960060,756
10 Jan 20242.97802.97802.95102.95302.953057,942
09 Jan 20242.95502.98002.94702.97502.9750337,082
08 Jan 20242.94202.95502.93402.94102.941092,998
05 Jan 20242.95602.96002.94102.95502.955060,365
04 Jan 20242.95902.95902.92702.95802.958061,124
03 Jan 20242.96202.96202.93902.95902.9590440,113
29 Dec 20232.97302.97302.95402.96802.968023,864
28 Dec 20232.93502.96802.93502.96802.9680449,250
27 Dec 20232.92702.93202.91102.93202.932087,343
22 Dec 20232.91702.92502.90802.92502.925077,511
21 Dec 20232.92002.92002.90102.90802.908063,559
20 Dec 20232.90202.92002.89902.91002.9100114,202
19 Dec 20232.89502.90302.88402.90302.903041,878
18 Dec 20232.87502.90002.87502.90002.900059,216
15 Dec 20232.89302.89302.87202.89002.890085,275
14 Dec 20232.87702.89902.86502.89402.89401,214,372
13 Dec 20232.86002.86802.84602.86002.860095,737
12 Dec 20232.87902.87902.84102.84202.8420127,756
11 Dec 20232.88002.88502.86002.87302.873094,519
08 Dec 20232.87602.88002.86002.88002.8800100,089
07 Dec 20232.87302.88302.86702.88002.880074,891
06 Dec 20232.85202.87002.84402.87002.8700171,351
05 Dec 20232.83902.85802.83902.84902.849044,344
04 Dec 20232.84702.86202.83802.85402.8540110,095
01 Dec 20232.83802.85702.83702.84702.8470338,155
30 Nov 20232.83202.84402.80802.84102.841060,954
29 Nov 20232.83402.84002.80802.81102.8110113,166
29 Nov 20230.054173 Dividend
28 Nov 20232.84602.86902.84602.86902.814845,731
27 Nov 20232.85902.86802.84702.84702.793280,651
24 Nov 20232.86002.86502.84802.86402.8099314,399
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...