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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jun 2021	12,541.20	12,603.15	12,510.00	12,551.93	12,551.93	-
17 Jun 2021	12,581.60	12,589.70	12,519.14	12,541.20	12,541.20	45,614,900
16 Jun 2021	12,696.39	12,696.39	12,581.60	12,581.60	12,581.60	31,947,800
15 Jun 2021	12,696.39	12,696.39	12,696.39	12,696.39	12,696.39	-
14 Jun 2021	12,550.39	12,583.45	12,512.83	12,562.17	12,562.17	16,510,000
11 Jun 2021	12,518.01	12,592.36	12,518.01	12,550.39	12,550.39	27,798,200
10 Jun 2021	12,567.89	12,587.68	12,518.01	12,518.01	12,518.01	33,355,500
09 Jun 2021	12,518.49	12,612.66	12,511.11	12,566.50	12,566.50	29,496,100
08 Jun 2021	12,517.65	12,517.65	12,517.65	12,517.65	12,517.65	-
04 Jun 2021	12,431.26	12,502.04	12,414.54	12,496.27	12,496.27	26,807,900
03 Jun 2021	12,446.68	12,503.68	12,412.80	12,429.98	12,429.98	27,006,100
02 Jun 2021	12,462.47	12,477.12	12,393.56	12,440.05	12,440.05	34,057,200
01 Jun 2021	12,321.51	12,462.47	12,292.09	12,462.47	12,462.47	30,703,200
31 May 2021	12,182.25	12,322.51	12,182.25	12,320.72	12,320.72	31,800,300
28 May 2021	12,243.34	12,294.84	12,182.25	12,182.25	12,182.25	35,547,000
27 May 2021	12,347.44	12,347.44	12,134.55	12,243.34	12,243.34	86,673,200
26 May 2021	12,341.19	12,389.48	12,299.69	12,347.44	12,347.44	35,474,700
25 May 2021	12,341.19	12,341.19	12,341.19	12,341.19	12,341.19	-
24 May 2021	12,459.61	12,470.91	12,402.35	12,449.00	12,449.00	36,224,300
21 May 2021	12,437.17	12,528.31	12,437.17	12,459.61	12,459.61	32,579,100
20 May 2021	12,437.17	12,437.17	12,437.17	12,437.17	12,437.17	-
19 May 2021	12,428.62	12,435.91	12,276.43	12,281.50	12,281.50	26,312,300
18 May 2021	12,410.47	12,466.24	12,378.49	12,428.62	12,428.62	28,782,700
17 May 2021	12,367.86	12,442.65	12,367.86	12,410.47	12,410.47	26,260,000
14 May 2021	12,428.12	12,498.72	12,367.86	12,367.86	12,367.86	22,425,700
13 May 2021	12,565.91	12,565.91	12,418.87	12,428.12	12,428.12	28,213,900
12 May 2021	12,640.06	12,670.99	12,532.73	12,564.21	12,564.21	33,347,900
11 May 2021	12,659.01	12,666.92	12,563.43	12,639.19	12,639.19	32,298,400
10 May 2021	12,731.75	12,732.27	12,601.11	12,659.01	12,659.01	37,462,800
07 May 2021	12,751.67	12,767.09	12,699.67	12,729.92	12,729.92	23,486,200
06 May 2021	12,848.31	12,848.31	12,681.07	12,751.67	12,751.67	33,061,100
05 May 2021	12,912.19	12,912.19	12,759.14	12,848.31	12,848.31	34,892,100
04 May 2021	12,768.84	12,912.19	12,767.04	12,912.19	12,912.19	32,252,600
03 May 2021	12,731.13	12,776.60	12,703.52	12,768.84	12,768.84	21,211,100
30 Apr 2021	12,715.20	12,758.18	12,661.10	12,731.13	12,731.13	42,201,300
29 Apr 2021	12,646.14	12,719.52	12,646.14	12,715.20	12,715.20	22,146,200
28 Apr 2021	12,620.52	12,664.42	12,598.03	12,646.14	12,646.14	32,251,800
27 Apr 2021	12,620.52	12,620.52	12,620.52	12,620.52	12,620.52	-
23 Apr 2021	12,577.48	12,650.64	12,550.92	12,650.64	12,650.64	33,697,100
22 Apr 2021	12,535.34	12,624.11	12,535.34	12,577.48	12,577.48	25,470,300
21 Apr 2021	12,678.55	12,678.55	12,485.97	12,535.34	12,535.34	28,565,500
20 Apr 2021	12,767.83	12,767.83	12,574.25	12,678.55	12,678.55	35,639,700
19 Apr 2021	12,684.73	12,767.83	12,684.73	12,767.83	12,767.83	31,981,100
16 Apr 2021	12,636.55	12,738.30	12,636.55	12,684.73	12,684.73	221,015,100
15 Apr 2021	12,751.38	12,770.83	12,616.92	12,636.55	12,636.55	36,278,600
14 Apr 2021	12,751.38	12,751.38	12,751.38	12,751.38	12,751.38	-
13 Apr 2021	12,518.71	12,671.09	12,510.41	12,656.42	12,656.42	38,934,600
12 Apr 2021	12,574.35	12,595.33	12,477.23	12,518.71	12,518.71	37,077,200
09 Apr 2021	12,632.60	12,686.33	12,574.35	12,574.35	12,574.35	43,106,500
08 Apr 2021	12,487.59	12,632.60	12,487.59	12,632.60	12,632.60	39,096,700
07 Apr 2021	12,400.48	12,496.16	12,400.48	12,487.59	12,487.59	49,988,800
06 Apr 2021	12,488.31	12,498.55	12,376.63	12,400.48	12,400.48	66,254,900
01 Apr 2021	12,560.70	12,570.68	12,439.41	12,488.31	12,488.31	31,965,100
31 Mar 2021	12,446.76	12,568.70	12,416.17	12,560.70	12,560.70	54,102,500
30 Mar 2021	12,375.07	12,446.76	12,365.22	12,446.76	12,446.76	40,535,200
29 Mar 2021	12,368.13	12,368.13	12,368.13	12,368.13	12,368.13	-
26 Mar 2021	12,388.06	12,405.64	12,329.34	12,348.83	12,348.83	39,210,000
25 Mar 2021	12,358.88	12,427.73	12,334.73	12,388.06	12,388.06	34,521,200
24 Mar 2021	12,394.34	12,432.01	12,344.19	12,358.88	12,358.88	35,715,200
23 Mar 2021	12,329.60	12,425.38	12,329.60	12,394.34	12,394.34	205,902,400
22 Mar 2021	12,515.22	12,515.22	12,329.09	12,329.09	12,329.09	34,211,700
19 Mar 2021	12,496.14	12,552.05	12,461.80	12,515.22	12,515.22	116,608,300
18 Mar 2021	12,644.64	12,650.77	12,496.14	12,496.14	12,496.14	385,400
17 Mar 2021	12,693.31	12,748.42	12,572.38	12,622.21	12,622.21	597,800
16 Mar 2021	12,593.56	12,710.17	12,584.85	12,689.05	12,689.05	40,488,700
15 Mar 2021	12,592.26	12,592.26	12,592.26	12,592.26	12,592.26	-
12 Mar 2021	12,282.84	12,426.77	12,260.56	12,426.77	12,426.77	44,944,700
11 Mar 2021	12,272.48	12,272.48	12,272.48	12,272.48	12,272.48	-
10 Mar 2021	12,251.90	12,251.90	12,251.90	12,251.90	12,251.90	-
09 Mar 2021	12,145.15	12,145.15	12,145.15	12,145.15	12,145.15	-
08 Mar 2021	12,085.18	12,085.18	12,085.18	12,085.18	12,085.18	-
05 Mar 2021	12,224.50	12,233.57	12,107.13	12,180.25	12,180.25	73,714,900
04 Mar 2021	12,224.50	12,224.50	12,224.50	12,224.50	12,224.50	-
03 Mar 2021	12,359.26	12,359.26	12,359.26	12,359.26	12,359.26	-
02 Mar 2021	12,344.49	12,344.49	12,344.49	12,344.49	12,344.49	-
01 Mar 2021	12,301.81	12,301.81	12,301.81	12,301.81	12,301.81	-
26 Feb 2021	12,141.75	12,227.29	11,983.14	12,227.29	12,227.29	90,391,200
25 Feb 2021	12,140.66	12,140.66	12,140.66	12,140.66	12,140.66	-
24 Feb 2021	12,282.42	12,282.42	12,282.42	12,282.42	12,282.42	-
23 Feb 2021	12,388.84	12,388.84	12,388.84	12,388.84	12,388.84	-
22 Feb 2021	12,426.24	12,426.24	12,426.24	12,426.24	12,426.24	-
19 Feb 2021	12,633.60	12,642.56	12,503.82	12,548.63	12,548.63	42,274,500
18 Feb 2021	12,633.60	12,633.60	12,633.60	12,633.60	12,633.60	-
17 Feb 2021	12,673.97	12,673.97	12,673.97	12,673.97	12,673.97	-
16 Feb 2021	12,610.72	12,610.72	12,610.72	12,610.72	12,610.72	-
15 Feb 2021	12,510.56	12,510.56	12,510.56	12,510.56	12,510.56	-
12 Feb 2021	12,761.13	12,801.23	12,589.64	12,589.64	12,589.64	31,011,800
11 Feb 2021	12,761.13	12,761.13	12,761.13	12,761.13	12,761.13	-
10 Feb 2021	12,830.03	12,830.03	12,830.03	12,830.03	12,830.03	-
09 Feb 2021	12,927.69	12,971.94	12,922.59	12,949.82	12,949.82	3,362,200
05 Feb 2021	12,992.14	13,067.47	12,960.44	13,053.87	13,053.87	37,011,200
04 Feb 2021	12,992.14	12,992.14	12,992.14	12,992.14	12,992.14	-
03 Feb 2021	13,091.21	13,091.21	13,091.21	13,091.21	13,091.21	-
02 Feb 2021	13,044.50	13,044.50	13,044.50	13,044.50	13,044.50	-
01 Feb 2021	13,097.25	13,097.25	13,097.25	13,097.25	13,097.25	-
29 Jan 2021	13,086.46	13,279.96	13,086.46	13,127.29	13,127.29	31,465,200
28 Jan 2021	13,086.46	13,279.96	13,086.46	13,238.72	13,238.72	5,110,900
27 Jan 2021	13,323.46	13,393.28	13,287.89	13,374.00	13,374.00	28,936,400
26 Jan 2021	13,323.46	13,323.46	13,323.46	13,323.46	13,323.46	-
25 Jan 2021	13,399.10	13,399.10	13,399.10	13,399.10	13,399.10	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZX 5012,551.93+10.73(+0.09%)

NZD/USD0.6948-0.0059(-0.85%)

NZD/EUR0.5847-0.0029(-0.50%)

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

NZX 50
12,551.93
+10.73(+0.09%)

NZD/USD
0.6948
-0.0059(-0.85%)

NZD/EUR
0.5847
-0.0029(-0.50%)