^NZ50 - S&P/NZX 50 INDEX GROSS
NZSE - NZSE Delayed price. Currency in NZD
Show:
Historical prices
Frequency:
Daily
Currency in NZD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2018 | 8,974.23 | 8,974.23 | 8,863.24 | 8,863.24 | 8,863.24 | - |
| 18 Jun 2018 | 8,975.75 | 8,981.29 | 8,948.38 | 8,974.23 | 8,974.23 | 21,840,400 |
| 15 Jun 2018 | 8,978.47 | 9,020.68 | 8,960.29 | 8,975.75 | 8,975.75 | 53,144,800 |
| 14 Jun 2018 | 8,977.31 | 8,990.54 | 8,940.48 | 8,978.18 | 8,978.18 | 26,718,100 |
| 13 Jun 2018 | 8,959.65 | 8,977.31 | 8,928.06 | 8,977.31 | 8,977.31 | 27,197,300 |
| 12 Jun 2018 | 8,961.61 | 8,961.61 | 8,924.64 | 8,958.81 | 8,958.81 | 27,622,200 |
| 11 Jun 2018 | 8,940.42 | 8,959.81 | 8,903.17 | 8,959.81 | 8,959.81 | 13,326,900 |
| 08 Jun 2018 | 8,899.52 | 8,938.45 | 8,886.34 | 8,938.45 | 8,938.45 | 21,146,400 |
| 07 Jun 2018 | 8,819.37 | 8,899.52 | 8,812.39 | 8,899.52 | 8,899.52 | 32,671,100 |
| 06 Jun 2018 | 8,757.68 | 8,813.45 | 8,732.95 | 8,813.45 | 8,813.45 | 31,634,500 |
| 05 Jun 2018 | 8,640.70 | 8,765.54 | 8,640.70 | 8,757.04 | 8,757.04 | 29,639,700 |
| 01 Jun 2018 | 8,664.40 | 8,664.40 | 8,588.34 | 8,636.16 | 8,636.16 | 24,953,900 |
| 31 May 2018 | 8,650.84 | 8,698.53 | 8,647.46 | 8,658.79 | 8,658.79 | 192,952,200 |
| 30 May 2018 | 8,635.86 | 8,673.73 | 8,593.15 | 8,647.86 | 8,647.86 | 37,775,600 |
| 29 May 2018 | 8,645.20 | 8,645.20 | 8,603.16 | 8,635.86 | 8,635.86 | 29,541,200 |
| 28 May 2018 | 8,638.40 | 8,653.52 | 8,602.05 | 8,645.20 | 8,645.20 | 21,338,400 |
| 25 May 2018 | 8,590.77 | 8,647.65 | 8,590.77 | 8,638.40 | 8,638.40 | 28,309,600 |
| 24 May 2018 | 8,554.55 | 8,619.99 | 8,549.58 | 8,590.77 | 8,590.77 | 34,588,600 |
| 23 May 2018 | 8,613.32 | 8,613.32 | 8,553.23 | 8,553.23 | 8,553.23 | 32,791,700 |
| 22 May 2018 | 8,615.72 | 8,635.68 | 8,600.23 | 8,613.32 | 8,613.32 | 26,461,800 |
| 21 May 2018 | 8,658.16 | 8,658.16 | 8,606.39 | 8,615.72 | 8,615.72 | 19,489,400 |
| 18 May 2018 | 8,603.38 | 8,657.33 | 8,603.38 | 8,657.33 | 8,657.33 | 25,570,400 |
| 17 May 2018 | 8,566.16 | 8,621.12 | 8,566.16 | 8,603.38 | 8,603.38 | 24,315,900 |
| 16 May 2018 | 8,708.78 | 8,708.78 | 8,509.62 | 8,555.51 | 8,555.51 | 33,434,600 |
| 15 May 2018 | 8,713.23 | 8,765.66 | 8,708.78 | 8,708.78 | 8,708.78 | 41,520,500 |
| 14 May 2018 | 8,671.64 | 8,713.23 | 8,663.24 | 8,713.23 | 8,713.23 | 18,022,200 |
| 11 May 2018 | 8,638.88 | 8,679.74 | 8,637.72 | 8,676.69 | 8,676.69 | 35,097,800 |
| 10 May 2018 | 8,619.83 | 8,660.15 | 8,619.83 | 8,637.72 | 8,637.72 | 26,986,300 |
| 09 May 2018 | 8,594.59 | 8,619.92 | 8,578.79 | 8,619.83 | 8,619.83 | 24,051,600 |
| 08 May 2018 | 8,587.81 | 8,597.33 | 8,561.29 | 8,594.59 | 8,594.59 | 27,893,000 |
| 07 May 2018 | 8,549.37 | 8,590.98 | 8,549.37 | 8,587.94 | 8,587.94 | 20,262,500 |
| 04 May 2018 | 8,556.13 | 8,568.55 | 8,516.43 | 8,549.37 | 8,549.37 | 21,784,700 |
| 03 May 2018 | 8,494.24 | 8,562.66 | 8,485.40 | 8,546.88 | 8,546.88 | 27,689,100 |
| 02 May 2018 | 8,435.97 | 8,498.54 | 8,435.97 | 8,494.24 | 8,494.24 | 34,899,100 |
| 01 May 2018 | 8,443.58 | 8,448.19 | 8,419.96 | 8,435.97 | 8,435.97 | 26,247,700 |
| 30 Apr 2018 | 8,370.37 | 8,443.58 | 8,343.44 | 8,443.58 | 8,443.58 | 34,946,500 |
| 27 Apr 2018 | 8,282.05 | 8,378.26 | 8,282.05 | 8,370.37 | 8,370.37 | 26,130,500 |
| 26 Apr 2018 | 8,288.64 | 8,307.97 | 8,264.11 | 8,282.05 | 8,282.05 | 29,981,900 |
| 24 Apr 2018 | 8,303.62 | 8,314.13 | 8,280.11 | 8,288.64 | 8,288.64 | 21,274,500 |
| 23 Apr 2018 | 8,323.22 | 8,353.85 | 8,283.46 | 8,303.62 | 8,303.62 | 16,761,100 |
| 20 Apr 2018 | 8,373.03 | 8,408.29 | 8,323.22 | 8,323.22 | 8,323.22 | 28,880,900 |
| 19 Apr 2018 | 8,369.49 | 8,403.11 | 8,368.47 | 8,373.03 | 8,373.03 | 26,643,900 |
| 18 Apr 2018 | 8,344.52 | 8,373.10 | 8,341.54 | 8,369.49 | 8,369.49 | 17,864,700 |
| 17 Apr 2018 | 8,406.35 | 8,406.35 | 8,340.22 | 8,344.52 | 8,344.52 | 19,284,400 |
| 16 Apr 2018 | 8,414.77 | 8,421.02 | 8,372.68 | 8,406.35 | 8,406.35 | 20,354,200 |
| 13 Apr 2018 | 8,404.22 | 8,474.63 | 8,404.22 | 8,414.77 | 8,414.77 | 25,581,600 |
| 12 Apr 2018 | 8,453.72 | 8,453.72 | 8,382.94 | 8,404.22 | 8,404.22 | 25,411,700 |
| 11 Apr 2018 | 8,469.77 | 8,492.59 | 8,439.59 | 8,453.72 | 8,453.72 | 23,564,700 |
| 10 Apr 2018 | 8,454.13 | 8,475.21 | 8,430.09 | 8,469.77 | 8,469.77 | 19,338,200 |
| 09 Apr 2018 | 8,393.27 | 8,454.13 | 8,341.40 | 8,454.13 | 8,454.13 | 22,316,200 |
| 06 Apr 2018 | 8,363.99 | 8,398.83 | 8,345.34 | 8,393.27 | 8,393.27 | 30,005,700 |
| 05 Apr 2018 | 8,403.11 | 8,417.84 | 8,363.71 | 8,363.99 | 8,363.99 | 37,632,500 |
| 04 Apr 2018 | 8,329.93 | 8,398.08 | 8,329.92 | 8,398.08 | 8,398.08 | 28,683,900 |
| 03 Apr 2018 | 8,271.78 | 8,348.60 | 8,250.83 | 8,329.93 | 8,329.93 | 23,784,900 |
| 29 Mar 2018 | 8,385.39 | 8,388.08 | 8,312.84 | 8,319.07 | 8,319.07 | 42,069,800 |
| 28 Mar 2018 | 8,514.20 | 8,514.20 | 8,356.95 | 8,388.08 | 8,388.08 | 39,109,200 |
| 27 Mar 2018 | 8,434.35 | 8,517.48 | 8,434.35 | 8,508.12 | 8,508.12 | 35,114,100 |
| 26 Mar 2018 | 8,515.36 | 8,515.36 | 8,401.27 | 8,432.41 | 8,432.41 | 20,996,300 |
| 23 Mar 2018 | 8,600.81 | 8,600.81 | 8,477.92 | 8,515.36 | 8,515.36 | 22,798,700 |
| 22 Mar 2018 | 8,608.29 | 8,634.71 | 8,588.00 | 8,600.81 | 8,600.81 | 33,718,800 |
| 21 Mar 2018 | 8,487.15 | 8,622.41 | 8,487.15 | 8,608.29 | 8,608.29 | 33,731,600 |
| 20 Mar 2018 | 8,492.12 | 8,492.12 | 8,448.48 | 8,487.15 | 8,487.15 | 25,716,000 |
| 19 Mar 2018 | 8,490.06 | 8,501.36 | 8,455.67 | 8,492.12 | 8,492.12 | 23,226,000 |
| 16 Mar 2018 | 8,467.33 | 8,499.70 | 8,451.47 | 8,477.08 | 8,477.08 | 98,069,400 |
| 15 Mar 2018 | 8,424.24 | 8,472.27 | 8,408.27 | 8,467.33 | 8,467.33 | 32,937,900 |
| 14 Mar 2018 | 8,483.02 | 8,483.02 | 8,426.32 | 8,432.63 | 8,432.63 | 34,934,400 |
| 13 Mar 2018 | 8,466.03 | 8,491.70 | 8,461.63 | 8,473.14 | 8,473.14 | 29,778,600 |
| 12 Mar 2018 | 8,390.45 | 8,478.21 | 8,390.45 | 8,463.99 | 8,463.99 | 24,300,600 |
| 09 Mar 2018 | 8,360.03 | 8,391.64 | 8,351.58 | 8,390.01 | 8,390.01 | 30,734,100 |
| 08 Mar 2018 | 8,297.15 | 8,358.70 | 8,283.75 | 8,358.70 | 8,358.70 | 31,612,600 |
| 07 Mar 2018 | 8,284.34 | 8,284.34 | 8,284.34 | 8,284.34 | 8,284.34 | - |
| 06 Mar 2018 | 8,279.83 | 8,337.23 | 8,279.83 | 8,327.66 | 8,327.66 | 31,343,600 |
| 05 Mar 2018 | 8,279.83 | 8,320.79 | 8,279.83 | 8,319.13 | 8,319.13 | - |
| 02 Mar 2018 | 8,342.71 | 8,342.71 | 8,285.25 | 8,288.42 | 8,288.42 | 33,916,600 |
| 01 Mar 2018 | 8,342.71 | 8,342.71 | 8,342.71 | 8,342.71 | 8,342.71 | - |
| 28 Feb 2018 | 8,373.82 | 8,373.82 | 8,373.82 | 8,373.82 | 8,373.82 | - |
| 27 Feb 2018 | 8,360.38 | 8,360.38 | 8,360.38 | 8,360.38 | 8,360.38 | - |
| 26 Feb 2018 | 8,340.53 | 8,340.53 | 8,340.53 | 8,340.53 | 8,340.53 | - |
| 23 Feb 2018 | 8,267.87 | 8,327.98 | 8,267.87 | 8,301.72 | 8,301.72 | 43,553,300 |
| 22 Feb 2018 | 8,266.88 | 8,266.88 | 8,266.88 | 8,266.88 | 8,266.88 | - |
| 21 Feb 2018 | 8,200.27 | 8,200.27 | 8,200.27 | 8,200.27 | 8,200.27 | - |
| 20 Feb 2018 | 8,098.27 | 8,098.27 | 8,098.27 | 8,098.27 | 8,098.27 | - |
| 19 Feb 2018 | 8,115.25 | 8,115.25 | 8,115.25 | 8,115.25 | 8,115.25 | - |
| 16 Feb 2018 | 8,063.33 | 8,127.94 | 8,063.33 | 8,125.31 | 8,125.31 | 20,779,000 |
| 15 Feb 2018 | 8,063.33 | 8,063.33 | 8,063.33 | 8,063.33 | 8,063.33 | - |
| 14 Feb 2018 | 8,058.80 | 8,058.80 | 8,058.80 | 8,058.80 | 8,058.80 | - |
| 13 Feb 2018 | 8,122.22 | 8,122.22 | 8,122.22 | 8,122.22 | 8,122.22 | - |
| 12 Feb 2018 | 8,059.06 | 8,059.06 | 8,059.06 | 8,059.06 | 8,059.06 | - |
| 09 Feb 2018 | 8,177.14 | 8,177.14 | 8,031.08 | 8,092.37 | 8,092.37 | 36,622,900 |
| 08 Feb 2018 | 8,194.73 | 8,223.05 | 8,177.14 | 8,177.14 | 8,177.14 | 28,371,400 |
| 07 Feb 2018 | 8,241.83 | 8,241.83 | 8,073.06 | 8,194.73 | 8,194.73 | 44,893,600 |
| 05 Feb 2018 | 8,415.29 | 8,415.29 | 8,240.45 | 8,241.83 | 8,241.83 | 20,303,300 |
| 02 Feb 2018 | 8,383.87 | 8,417.52 | 8,374.44 | 8,415.29 | 8,415.29 | 30,425,900 |
| 01 Feb 2018 | 8,383.87 | 8,383.87 | 8,383.87 | 8,383.87 | 8,383.87 | - |
| 31 Jan 2018 | 8,442.01 | 8,442.01 | 8,442.01 | 8,442.01 | 8,442.01 | - |
| 30 Jan 2018 | 8,298.58 | 8,298.58 | 8,298.58 | 8,298.58 | 8,298.58 | - |
| 29 Jan 2018 | 8,327.59 | 8,327.59 | 8,327.59 | 8,327.59 | 8,327.59 | - |
| 26 Jan 2018 | 8,369.78 | 8,369.78 | 8,311.42 | 8,311.42 | 8,311.42 | 15,713,500 |
| 25 Jan 2018 | 8,369.78 | 8,369.78 | 8,369.78 | 8,369.78 | 8,369.78 | - |
| 24 Jan 2018 | 8,307.63 | 8,344.41 | 8,307.63 | 8,324.09 | 8,324.09 | 27,633,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
