New Zealand markets closed

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

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
12,551.93+10.73 (+0.09%)
At close: 6:05PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202112,541.2012,603.1512,510.0012,551.9312,551.93-
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
06 May 202112,848.3112,848.3112,681.0712,751.6712,751.6733,061,100
05 May 202112,912.1912,912.1912,759.1412,848.3112,848.3134,892,100
04 May 202112,768.8412,912.1912,767.0412,912.1912,912.1932,252,600
03 May 202112,731.1312,776.6012,703.5212,768.8412,768.8421,211,100
30 Apr 202112,715.2012,758.1812,661.1012,731.1312,731.1342,201,300
29 Apr 202112,646.1412,719.5212,646.1412,715.2012,715.2022,146,200
28 Apr 202112,620.5212,664.4212,598.0312,646.1412,646.1432,251,800
27 Apr 202112,620.5212,620.5212,620.5212,620.5212,620.52-
23 Apr 202112,577.4812,650.6412,550.9212,650.6412,650.6433,697,100
22 Apr 202112,535.3412,624.1112,535.3412,577.4812,577.4825,470,300
21 Apr 202112,678.5512,678.5512,485.9712,535.3412,535.3428,565,500
20 Apr 202112,767.8312,767.8312,574.2512,678.5512,678.5535,639,700
19 Apr 202112,684.7312,767.8312,684.7312,767.8312,767.8331,981,100
16 Apr 202112,636.5512,738.3012,636.5512,684.7312,684.73221,015,100
15 Apr 202112,751.3812,770.8312,616.9212,636.5512,636.5536,278,600
14 Apr 202112,751.3812,751.3812,751.3812,751.3812,751.38-
13 Apr 202112,518.7112,671.0912,510.4112,656.4212,656.4238,934,600
12 Apr 202112,574.3512,595.3312,477.2312,518.7112,518.7137,077,200
09 Apr 202112,632.6012,686.3312,574.3512,574.3512,574.3543,106,500
08 Apr 202112,487.5912,632.6012,487.5912,632.6012,632.6039,096,700
07 Apr 202112,400.4812,496.1612,400.4812,487.5912,487.5949,988,800
06 Apr 202112,488.3112,498.5512,376.6312,400.4812,400.4866,254,900
01 Apr 202112,560.7012,570.6812,439.4112,488.3112,488.3131,965,100
31 Mar 202112,446.7612,568.7012,416.1712,560.7012,560.7054,102,500
30 Mar 202112,375.0712,446.7612,365.2212,446.7612,446.7640,535,200
29 Mar 202112,368.1312,368.1312,368.1312,368.1312,368.13-
26 Mar 202112,388.0612,405.6412,329.3412,348.8312,348.8339,210,000
25 Mar 202112,358.8812,427.7312,334.7312,388.0612,388.0634,521,200
24 Mar 202112,394.3412,432.0112,344.1912,358.8812,358.8835,715,200
23 Mar 202112,329.6012,425.3812,329.6012,394.3412,394.34205,902,400
22 Mar 202112,515.2212,515.2212,329.0912,329.0912,329.0934,211,700
19 Mar 202112,496.1412,552.0512,461.8012,515.2212,515.22116,608,300
18 Mar 202112,644.6412,650.7712,496.1412,496.1412,496.14385,400
17 Mar 202112,693.3112,748.4212,572.3812,622.2112,622.21597,800
16 Mar 202112,593.5612,710.1712,584.8512,689.0512,689.0540,488,700
15 Mar 202112,592.2612,592.2612,592.2612,592.2612,592.26-
12 Mar 202112,282.8412,426.7712,260.5612,426.7712,426.7744,944,700
11 Mar 202112,272.4812,272.4812,272.4812,272.4812,272.48-
10 Mar 202112,251.9012,251.9012,251.9012,251.9012,251.90-
09 Mar 202112,145.1512,145.1512,145.1512,145.1512,145.15-
08 Mar 202112,085.1812,085.1812,085.1812,085.1812,085.18-
05 Mar 202112,224.5012,233.5712,107.1312,180.2512,180.2573,714,900
04 Mar 202112,224.5012,224.5012,224.5012,224.5012,224.50-
03 Mar 202112,359.2612,359.2612,359.2612,359.2612,359.26-
02 Mar 202112,344.4912,344.4912,344.4912,344.4912,344.49-
01 Mar 202112,301.8112,301.8112,301.8112,301.8112,301.81-
26 Feb 202112,141.7512,227.2911,983.1412,227.2912,227.2990,391,200
25 Feb 202112,140.6612,140.6612,140.6612,140.6612,140.66-
24 Feb 202112,282.4212,282.4212,282.4212,282.4212,282.42-
23 Feb 202112,388.8412,388.8412,388.8412,388.8412,388.84-
22 Feb 202112,426.2412,426.2412,426.2412,426.2412,426.24-
19 Feb 202112,633.6012,642.5612,503.8212,548.6312,548.6342,274,500
18 Feb 202112,633.6012,633.6012,633.6012,633.6012,633.60-
17 Feb 202112,673.9712,673.9712,673.9712,673.9712,673.97-
16 Feb 202112,610.7212,610.7212,610.7212,610.7212,610.72-
15 Feb 202112,510.5612,510.5612,510.5612,510.5612,510.56-
12 Feb 202112,761.1312,801.2312,589.6412,589.6412,589.6431,011,800
11 Feb 202112,761.1312,761.1312,761.1312,761.1312,761.13-
10 Feb 202112,830.0312,830.0312,830.0312,830.0312,830.03-
09 Feb 202112,927.6912,971.9412,922.5912,949.8212,949.823,362,200
05 Feb 202112,992.1413,067.4712,960.4413,053.8713,053.8737,011,200
04 Feb 202112,992.1412,992.1412,992.1412,992.1412,992.14-
03 Feb 202113,091.2113,091.2113,091.2113,091.2113,091.21-
02 Feb 202113,044.5013,044.5013,044.5013,044.5013,044.50-
01 Feb 202113,097.2513,097.2513,097.2513,097.2513,097.25-
29 Jan 202113,086.4613,279.9613,086.4613,127.2913,127.2931,465,200
28 Jan 202113,086.4613,279.9613,086.4613,238.7213,238.725,110,900
27 Jan 202113,323.4613,393.2813,287.8913,374.0013,374.0028,936,400
26 Jan 202113,323.4613,323.4613,323.4613,323.4613,323.46-
25 Jan 202113,399.1013,399.1013,399.1013,399.1013,399.10-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...