New Zealand markets closed

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

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
11,434.82-83.50 (-0.72%)
At close: 06:46PM NZDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202211,518.3211,518.3211,404.8511,434.8211,434.82-
23 Sept 202211,518.3211,518.3211,404.8511,434.8211,434.8222,207,500
22 Sept 202211,498.9511,538.6611,498.9511,518.3211,518.3211,916,500
21 Sept 202211,570.4311,570.4311,483.9311,498.9511,498.9521,835,400
20 Sept 202211,531.9911,588.0911,530.0111,570.4311,570.4313,456,000
19 Sept 202211,580.4611,620.8511,531.9911,531.9911,531.9915,001,600
16 Sept 202211,658.9411,667.2811,580.4611,580.4611,580.4691,586,400
15 Sept 202211,658.0411,701.6811,631.6711,658.9411,658.9425,513,400
14 Sept 202211,762.1511,769.7411,584.1311,658.0411,658.0420,477,800
13 Sept 202211,813.2111,829.5111,762.1511,762.1511,762.1523,564,900
12 Sept 202211,757.7711,815.6911,757.7711,813.2111,813.2122,131,100
09 Sept 202211,677.9311,757.7711,618.7711,757.7711,757.7719,429,900
08 Sept 202211,548.3011,677.9311,548.3011,677.9311,677.9322,409,800
07 Sept 202211,599.2311,615.7611,539.1911,548.3011,548.3016,728,100
06 Sept 202211,619.0411,619.0411,574.5111,599.2311,599.2317,088,900
05 Sept 202211,628.2511,630.6911,581.7111,619.0411,619.0416,396,200
02 Sept 202211,609.8211,635.3811,556.7811,628.2511,628.2519,412,900
01 Sept 202211,601.1011,615.1011,547.6511,609.8211,609.8215,806,700
31 Aug 202211,648.6511,677.4111,583.0011,601.1011,601.1036,014,600
30 Aug 202211,506.9411,650.3211,506.9411,648.6511,648.6517,482,600
29 Aug 202211,608.2911,608.2911,505.1311,506.9411,506.9419,036,000
26 Aug 202211,627.1411,683.3211,608.2911,608.2911,608.2950,586,100
25 Aug 202211,655.3311,686.4311,627.1411,627.1411,627.1423,273,400
24 Aug 202211,643.2111,695.9211,603.7911,655.3311,655.3321,700,500
23 Aug 202211,763.9511,764.5311,624.6711,643.2111,643.2120,706,600
22 Aug 202211,684.8111,777.2911,650.9511,763.9511,763.9517,184,100
19 Aug 202211,814.3411,814.3411,668.0411,684.8111,684.8117,212,900
18 Aug 202211,852.9311,852.9311,777.0011,814.3411,814.3420,636,600
17 Aug 202211,847.1511,867.1511,805.3811,852.9311,852.9319,189,400
16 Aug 202211,789.0311,847.7311,774.8111,847.1511,847.1518,705,300
15 Aug 202211,730.5211,812.8911,730.5211,789.0311,789.0313,308,800
12 Aug 202211,760.0111,808.4311,728.3511,730.5211,730.5215,379,500
11 Aug 202211,752.0911,843.6911,752.0911,760.0111,760.0125,155,000
10 Aug 202211,753.4811,753.4811,685.1811,752.0911,752.0919,223,100
09 Aug 202211,702.8111,753.4811,702.8111,753.4811,753.4819,772,800
08 Aug 202211,728.4711,732.0411,674.9111,702.8111,702.8115,908,100
05 Aug 202211,735.4711,752.1811,700.2711,728.4711,728.4723,624,700
04 Aug 202211,705.0311,787.2511,705.0311,735.4711,735.4730,310,300
03 Aug 202211,532.4611,705.6911,532.4611,705.0311,705.0324,015,000
02 Aug 202211,525.8711,550.4911,490.0711,532.4611,532.4617,557,800
01 Aug 202211,492.6511,549.5511,485.7311,525.8711,525.8728,099,500
29 Jul 202211,328.1911,492.6511,328.1911,492.6511,492.6524,824,400
28 Jul 202211,135.0311,349.6211,135.0311,328.1911,328.1932,794,000
27 Jul 202211,166.5611,233.1511,135.0311,135.0311,135.0319,207,900
26 Jul 202211,198.6811,214.2611,133.3311,166.5611,166.5624,841,200
25 Jul 202211,263.1911,312.5811,186.7511,198.6811,198.6819,476,100
22 Jul 202211,269.7611,302.5411,259.2611,263.1911,263.1918,021,600
21 Jul 202211,199.0111,291.9911,199.0111,269.7611,269.7611,679,200
20 Jul 202211,162.7311,300.9211,162.7311,199.0111,199.0121,450,900
19 Jul 202211,162.7311,256.4311,162.7311,238.2711,238.271,488,100
18 Jul 202211,122.6111,211.8211,122.6111,163.6311,163.6311,549,200
15 Jul 202211,187.9711,203.1611,121.9611,122.6111,122.6122,662,800
14 Jul 202211,110.3311,193.5911,110.3311,187.9711,187.9722,192,200
13 Jul 202211,103.3911,165.6711,099.6911,110.3311,110.3326,802,900
12 Jul 202211,106.1411,120.4811,051.7911,103.3911,103.3921,514,100
11 Jul 202211,169.2411,180.8511,094.2211,106.1411,106.1425,484,600
08 Jul 202211,112.1611,205.3711,112.1611,169.2411,169.2428,633,200
07 Jul 202211,141.0711,149.8411,108.3011,112.1611,112.1625,450,000
06 Jul 202211,141.0711,141.0711,126.9511,134.3911,134.39920,600
05 Jul 202210,862.3410,965.1710,858.0510,965.1710,965.1728,539,700
04 Jul 202210,753.1610,883.6710,753.1610,862.3410,862.3419,038,000
01 Jul 202210,868.7010,897.1110,753.1610,753.1610,753.1622,263,500
30 Jun 202210,958.8110,965.0310,868.7010,868.7010,868.7037,566,000
29 Jun 202211,018.6211,019.7610,905.6610,958.8110,958.8121,823,400
28 Jun 202210,997.9211,039.6510,977.2311,018.6211,018.6217,985,900
27 Jun 202210,813.9210,997.9210,808.5510,997.9210,997.9221,915,300
23 Jun 202210,678.6710,814.6910,678.6710,813.9210,813.9220,927,100
22 Jun 202210,701.5910,832.7510,653.0610,678.6710,678.6728,724,200
21 Jun 202210,588.2010,701.5910,588.2010,701.5910,701.5923,847,000
20 Jun 202210,589.1910,630.6910,553.4910,588.2010,588.2014,475,800
17 Jun 202210,646.5810,646.5810,392.0210,589.1910,589.1971,920,300
16 Jun 202210,635.9210,766.1410,635.9210,646.5810,646.5827,592,700
15 Jun 202210,641.3610,671.8810,566.2110,635.9210,635.9227,979,600
14 Jun 202210,924.7410,926.6910,560.6210,641.3610,641.3638,135,000
13 Jun 202211,136.2811,136.2810,844.5210,924.7410,924.7419,316,900
10 Jun 202211,211.3111,211.3111,067.0611,136.2811,136.2823,720,900
09 Jun 202211,266.2411,267.3211,160.7511,211.3111,211.3128,692,600
08 Jun 202211,265.7011,323.9511,246.6711,266.2411,266.2420,626,600
07 Jun 202211,417.3411,425.2411,245.5011,265.7011,265.7025,815,300
03 Jun 202211,349.5411,428.6711,349.5411,417.3411,417.3417,234,600
02 Jun 202211,373.2411,382.2911,292.3411,349.5411,349.5421,893,800
01 Jun 202211,308.3411,373.2411,242.8311,373.2411,373.2428,287,300
31 May 202211,145.5011,308.3411,145.5011,308.3411,308.34147,896,900
30 May 202211,065.1511,193.7311,065.1511,145.5011,145.5025,867,000
27 May 202211,102.8411,196.9111,065.1511,065.1511,065.1522,356,100
26 May 202211,173.3711,244.7311,101.8111,102.8411,102.8432,243,400
25 May 202211,247.0311,316.0611,173.3711,173.3711,173.3737,450,600
24 May 202211,247.0311,249.0311,234.6011,237.1211,237.121,207,000
23 May 202211,267.3911,370.2511,267.3911,316.4611,316.4620,232,200
20 May 202211,206.9311,294.6511,206.9311,267.3911,267.3928,328,300
19 May 202211,258.2811,260.1011,070.3811,206.9311,206.9325,599,100
18 May 202211,137.8811,269.7211,137.8811,258.2811,258.2829,580,500
17 May 202211,157.6611,177.3411,100.1411,137.8811,137.8833,291,300
16 May 202211,168.1811,276.5011,137.3011,157.6611,157.6624,900,200
13 May 202211,177.3611,190.0711,086.7911,168.1811,168.1834,977,100
12 May 202211,233.1711,246.1311,173.2711,177.3611,177.3634,422,800
11 May 202211,229.4511,291.1011,212.3011,233.1711,233.1742,816,700
10 May 202211,381.7011,381.7011,149.4811,229.4511,229.4538,559,800
09 May 202211,609.3811,618.7011,381.7011,381.7011,381.7047,701,500
06 May 202211,747.5711,747.5711,574.5411,609.3811,609.3828,346,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...