New Zealand markets closed

S&P/NZX 50 INDEX GROSS (^NZ50)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
13,259.55-46.37 (-0.35%)
At close: 5:51PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 202113,305.9213,339.0113,259.5513,259.5513,259.5528,200,000
23 Sep 202113,215.8013,317.4613,211.5413,305.9213,305.9228,449,100
22 Sep 202113,176.9413,244.3713,143.7713,215.8013,215.8022,572,700
21 Sep 202113,178.5813,178.5813,044.0913,176.9413,176.9425,621,600
20 Sep 202113,234.5513,234.5513,123.6413,178.5813,178.5821,811,800
17 Sep 202113,079.5113,234.5513,079.5113,234.5513,234.55152,303,900
16 Sep 202113,132.4913,136.3013,054.7413,079.5113,079.5124,602,600
15 Sep 202113,108.6113,113.0513,058.0213,099.3013,099.3041,475,800
14 Sep 202113,178.4713,178.4713,077.8213,108.6113,108.6139,603,300
13 Sep 202113,070.7113,170.8913,034.7113,170.8913,170.8927,308,100
10 Sep 202113,095.7713,136.6313,064.3913,064.3913,064.3929,455,100
09 Sep 202113,202.3013,210.2013,095.7713,095.7713,095.7737,641,600
08 Sep 202113,324.9213,324.9213,193.0113,193.0113,193.0136,039,900
07 Sep 202113,300.0313,331.0313,279.3613,321.9913,321.9929,538,800
06 Sep 202113,291.0913,300.0313,233.8813,300.0313,300.0327,534,900
03 Sep 202113,280.4713,321.0113,267.9013,288.8713,288.8744,188,500
02 Sep 202113,243.4913,280.4713,193.0113,280.4713,280.4757,414,200
01 Sep 202113,221.4413,250.3213,170.4413,243.4913,243.4959,464,000
31 Aug 202113,184.1713,253.8013,184.1713,218.8313,218.8369,961,500
30 Aug 202113,059.7913,192.0313,059.7913,180.5813,180.5834,839,700
27 Aug 202113,051.6213,106.2513,045.0013,059.7913,059.7942,102,100
26 Aug 202113,204.6113,204.6113,024.9913,051.6213,051.6249,207,600
25 Aug 202113,071.8613,181.1213,071.8613,173.4813,173.4849,984,600
24 Aug 202113,064.0713,150.7813,046.6113,071.8613,071.8646,391,800
23 Aug 202112,940.4913,108.5012,940.4913,064.0713,064.0740,269,400
20 Aug 202112,956.9712,976.8712,923.9712,940.4912,940.4932,337,600
19 Aug 202112,718.8812,956.9712,718.8812,956.9712,956.9734,398,100
18 Aug 202112,635.3212,740.9212,557.0912,718.8812,718.8843,352,800
17 Aug 202112,720.1512,813.3212,635.3212,635.3212,635.3256,360,600
16 Aug 202112,764.0612,804.1912,715.4912,720.1512,720.1540,104,400
13 Aug 202112,681.8112,812.6112,681.8112,764.0612,764.0635,523,700
12 Aug 202112,748.0712,760.5312,662.8512,681.8112,681.8138,100,300
11 Aug 202112,764.2312,788.2212,737.5212,748.0712,748.0741,335,500
10 Aug 202112,700.8312,764.9312,700.8312,764.2312,764.2333,186,200
09 Aug 202112,770.0012,818.7712,700.8312,700.8312,700.8342,032,400
06 Aug 202112,754.3312,799.3412,728.4712,770.0012,770.00-
05 Aug 202112,797.2912,797.6112,730.7712,753.7612,753.7622,065,800
04 Aug 202112,700.5012,797.2912,700.5012,797.2912,797.2927,888,600
03 Aug 202112,702.9712,776.8012,700.5012,700.5012,700.5028,260,100
02 Aug 202112,594.5212,702.9712,594.5212,702.9712,702.9718,609,600
30 Jul 202112,728.8512,752.4512,584.8812,594.5212,594.5239,634,300
29 Jul 202112,595.3212,728.8512,595.3212,728.8512,728.8529,613,900
28 Jul 202112,590.3112,637.0412,564.5312,595.3212,595.3229,068,600
27 Jul 202112,673.2312,703.9312,586.9912,590.3112,590.3128,322,800
26 Jul 202112,736.3212,787.9512,670.4912,673.2312,673.2322,071,500
23 Jul 202112,720.8412,737.4912,690.0512,736.3212,736.3234,720,300
22 Jul 202112,709.1412,734.7812,675.5312,720.8412,720.8494,750,500
21 Jul 202112,650.8412,728.4912,650.8412,709.1412,709.1452,701,500
20 Jul 202112,652.0912,652.0912,543.7912,650.8412,650.8440,610,300
19 Jul 202112,673.1512,690.5212,614.0512,652.0912,652.0919,242,300
16 Jul 202112,671.1612,699.2512,631.6412,673.1512,673.1532,848,600
15 Jul 202112,719.6812,744.3712,665.3712,671.1612,671.1624,585,700
14 Jul 202112,784.9412,784.9412,706.5412,719.6812,719.6829,211,700
13 Jul 202112,763.4012,787.7512,724.2012,784.9412,784.9428,744,400
12 Jul 202112,690.3512,763.4012,682.6612,763.4012,763.4034,138,800
09 Jul 202112,752.5112,752.5112,640.5612,690.3512,690.3536,136,700
08 Jul 202112,751.5012,780.3412,719.6712,752.5112,752.5135,664,900
07 Jul 202112,758.9312,758.9312,676.2012,747.8012,747.8028,020,900
06 Jul 202112,812.3212,824.1712,732.1112,758.9312,758.9331,486,200
05 Jul 202112,711.8412,816.5212,711.8412,812.3212,812.3230,784,100
02 Jul 202112,683.6312,711.8412,653.1812,711.8412,711.8439,767,600
01 Jul 202112,654.6012,683.6312,617.8012,683.6312,683.6345,249,600
30 Jun 202112,640.9412,677.5112,623.4512,654.6012,654.6052,750,300
29 Jun 202112,603.7512,653.3712,603.0012,639.8212,639.8251,594,100
28 Jun 202112,626.0912,630.1712,558.5312,603.7512,603.7525,513,200
25 Jun 202112,586.8912,631.1012,577.6812,626.0912,626.0932,925,800
24 Jun 202112,598.8212,613.5012,548.9012,586.8912,586.8923,982,600
23 Jun 202112,534.8012,590.4412,523.2612,586.4912,586.4935,165,300
22 Jun 202112,499.3612,558.1612,499.3612,534.8012,534.8038,735,500
21 Jun 202112,551.9312,576.6012,441.6312,499.3612,499.3633,062,500
18 Jun 202112,541.2012,603.1512,510.0012,551.9312,551.9376,064,800
17 Jun 202112,581.6012,589.7012,519.1412,541.2012,541.2045,614,900
16 Jun 202112,696.3912,696.3912,581.6012,581.6012,581.6031,947,800
15 Jun 202112,696.3912,696.3912,696.3912,696.3912,696.39-
14 Jun 202112,550.3912,583.4512,512.8312,562.1712,562.1716,510,000
11 Jun 202112,518.0112,592.3612,518.0112,550.3912,550.3927,798,200
10 Jun 202112,567.8912,587.6812,518.0112,518.0112,518.0133,355,500
09 Jun 202112,518.4912,612.6612,511.1112,566.5012,566.5029,496,100
08 Jun 202112,517.6512,517.6512,517.6512,517.6512,517.65-
04 Jun 202112,431.2612,502.0412,414.5412,496.2712,496.2726,807,900
03 Jun 202112,446.6812,503.6812,412.8012,429.9812,429.9827,006,100
02 Jun 202112,462.4712,477.1212,393.5612,440.0512,440.0534,057,200
01 Jun 202112,321.5112,462.4712,292.0912,462.4712,462.4730,703,200
31 May 202112,182.2512,322.5112,182.2512,320.7212,320.7231,800,300
28 May 202112,243.3412,294.8412,182.2512,182.2512,182.2535,547,000
27 May 202112,347.4412,347.4412,134.5512,243.3412,243.3486,673,200
26 May 202112,341.1912,389.4812,299.6912,347.4412,347.4435,474,700
25 May 202112,341.1912,341.1912,341.1912,341.1912,341.19-
24 May 202112,459.6112,470.9112,402.3512,449.0012,449.0036,224,300
21 May 202112,437.1712,528.3112,437.1712,459.6112,459.6132,579,100
20 May 202112,437.1712,437.1712,437.1712,437.1712,437.17-
19 May 202112,428.6212,435.9112,276.4312,281.5012,281.5026,312,300
18 May 202112,410.4712,466.2412,378.4912,428.6212,428.6228,782,700
17 May 202112,367.8612,442.6512,367.8612,410.4712,410.4726,260,000
14 May 202112,428.1212,498.7212,367.8612,367.8612,367.8622,425,700
13 May 202112,565.9112,565.9112,418.8712,428.1212,428.1228,213,900
12 May 202112,640.0612,670.9912,532.7312,564.2112,564.2133,347,900
11 May 202112,659.0112,666.9212,563.4312,639.1912,639.1932,298,400
10 May 202112,731.7512,732.2712,601.1112,659.0112,659.0137,462,800
07 May 202112,751.6712,767.0912,699.6712,729.9212,729.9223,486,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...