^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 |
|---|---|---|---|---|---|---|
| 14 Dec 2018 | 8,793.17 | 8,793.17 | 8,713.63 | 8,722.51 | 8,722.51 | - |
| 13 Dec 2018 | 8,738.36 | 8,801.63 | 8,738.36 | 8,793.17 | 8,793.17 | 29,207,700 |
| 12 Dec 2018 | 8,738.36 | 8,738.36 | 8,738.36 | 8,738.36 | 8,738.36 | - |
| 11 Dec 2018 | 8,670.94 | 8,670.94 | 8,670.94 | 8,670.94 | 8,670.94 | - |
| 10 Dec 2018 | 8,660.02 | 8,660.02 | 8,660.02 | 8,660.02 | 8,660.02 | - |
| 07 Dec 2018 | 8,763.53 | 8,792.85 | 8,735.03 | 8,767.32 | 8,767.32 | 25,741,800 |
| 06 Dec 2018 | 8,758.22 | 8,758.22 | 8,758.22 | 8,758.22 | 8,758.22 | - |
| 05 Dec 2018 | 8,781.53 | 8,781.53 | 8,781.53 | 8,781.53 | 8,781.53 | - |
| 04 Dec 2018 | 8,865.76 | 8,865.76 | 8,865.76 | 8,865.76 | 8,865.76 | - |
| 03 Dec 2018 | 8,828.63 | 8,895.23 | 8,828.63 | 8,876.09 | 8,876.09 | 20,888,100 |
| 30 Nov 2018 | 8,794.88 | 8,852.63 | 8,794.88 | 8,823.54 | 8,823.54 | 59,913,800 |
| 29 Nov 2018 | 8,794.88 | 8,794.88 | 8,794.88 | 8,794.88 | 8,794.88 | - |
| 28 Nov 2018 | 8,713.96 | 8,713.96 | 8,713.96 | 8,713.96 | 8,713.96 | - |
| 27 Nov 2018 | 8,673.82 | 8,673.82 | 8,673.82 | 8,673.82 | 8,673.82 | - |
| 26 Nov 2018 | 8,662.37 | 8,662.37 | 8,662.37 | 8,662.37 | 8,662.37 | - |
| 23 Nov 2018 | 8,703.16 | 8,732.05 | 8,701.38 | 8,701.38 | 8,701.38 | 32,046,600 |
| 22 Nov 2018 | 8,703.16 | 8,703.16 | 8,703.16 | 8,703.16 | 8,703.16 | - |
| 21 Nov 2018 | 8,672.40 | 8,672.40 | 8,672.40 | 8,672.40 | 8,672.40 | - |
| 20 Nov 2018 | 8,792.93 | 8,792.93 | 8,679.57 | 8,720.30 | 8,720.30 | 32,693,500 |
| 19 Nov 2018 | 8,809.70 | 8,829.02 | 8,785.38 | 8,792.93 | 8,792.93 | 15,432,800 |
| 16 Nov 2018 | 8,830.14 | 8,850.53 | 8,799.81 | 8,809.70 | 8,809.70 | 17,810,900 |
| 15 Nov 2018 | 8,827.74 | 8,827.74 | 8,768.67 | 8,825.89 | 8,825.89 | 21,407,400 |
| 14 Nov 2018 | 8,827.74 | 8,827.74 | 8,827.74 | 8,827.74 | 8,827.74 | - |
| 13 Nov 2018 | 8,959.34 | 8,959.34 | 8,838.84 | 8,861.52 | 8,861.52 | 21,612,300 |
| 12 Nov 2018 | 8,933.11 | 8,956.85 | 8,895.25 | 8,956.85 | 8,956.85 | 17,784,500 |
| 09 Nov 2018 | 8,896.01 | 8,931.40 | 8,889.60 | 8,931.40 | 8,931.40 | 20,731,900 |
| 08 Nov 2018 | 8,896.01 | 8,896.01 | 8,896.01 | 8,896.01 | 8,896.01 | - |
| 07 Nov 2018 | 8,816.42 | 8,854.79 | 8,774.57 | 8,854.79 | 8,854.79 | 27,184,600 |
| 06 Nov 2018 | 8,816.42 | 8,816.42 | 8,816.42 | 8,816.42 | 8,816.42 | - |
| 05 Nov 2018 | 8,835.60 | 8,835.60 | 8,778.78 | 8,778.78 | 8,778.78 | 17,550,800 |
| 02 Nov 2018 | 8,843.83 | 8,879.07 | 8,826.20 | 8,835.60 | 8,835.60 | 26,743,300 |
| 01 Nov 2018 | 8,752.31 | 8,856.00 | 8,739.95 | 8,843.83 | 8,843.83 | 29,866,700 |
| 31 Oct 2018 | 8,648.38 | 8,756.39 | 8,648.38 | 8,752.31 | 8,752.31 | 35,213,700 |
| 30 Oct 2018 | 8,615.54 | 8,648.38 | 8,558.22 | 8,648.38 | 8,648.38 | 21,278,100 |
| 29 Oct 2018 | 8,568.40 | 8,615.54 | 8,545.23 | 8,615.54 | 8,615.54 | 14,918,100 |
| 26 Oct 2018 | 8,568.23 | 8,648.96 | 8,544.42 | 8,568.40 | 8,568.40 | 26,548,600 |
| 25 Oct 2018 | 8,568.23 | 8,568.23 | 8,568.23 | 8,568.23 | 8,568.23 | - |
| 24 Oct 2018 | 8,673.18 | 8,673.18 | 8,632.15 | 8,642.24 | 8,642.24 | 29,137,500 |
| 23 Oct 2018 | 8,802.26 | 8,802.26 | 8,673.18 | 8,673.18 | 8,673.18 | 30,245,900 |
| 19 Oct 2018 | 8,910.59 | 8,910.59 | 8,793.19 | 8,802.26 | 8,802.26 | 24,621,200 |
| 18 Oct 2018 | 8,911.79 | 8,960.34 | 8,909.56 | 8,910.59 | 8,910.59 | 20,707,800 |
| 17 Oct 2018 | 8,803.45 | 8,946.98 | 8,803.45 | 8,911.79 | 8,911.79 | 19,239,100 |
| 16 Oct 2018 | 8,838.07 | 8,850.71 | 8,797.52 | 8,803.45 | 8,803.45 | 23,748,800 |
| 15 Oct 2018 | 8,843.24 | 8,980.28 | 8,833.94 | 8,838.07 | 8,838.07 | 27,716,300 |
| 12 Oct 2018 | 8,721.20 | 8,844.09 | 8,613.91 | 8,843.24 | 8,843.24 | 26,975,900 |
| 11 Oct 2018 | 9,050.82 | 9,050.82 | 8,721.20 | 8,721.20 | 8,721.20 | 27,662,900 |
| 10 Oct 2018 | 9,050.82 | 9,050.82 | 9,050.82 | 9,050.82 | 9,050.82 | - |
| 09 Oct 2018 | 9,147.10 | 9,147.10 | 9,055.46 | 9,069.98 | 9,069.98 | 21,799,200 |
| 08 Oct 2018 | 9,214.87 | 9,218.32 | 9,147.10 | 9,147.10 | 9,147.10 | 15,713,100 |
| 05 Oct 2018 | 9,257.18 | 9,257.18 | 9,192.62 | 9,214.87 | 9,214.87 | 14,368,000 |
| 04 Oct 2018 | 9,307.64 | 9,307.64 | 9,249.18 | 9,257.18 | 9,257.18 | 26,815,700 |
| 03 Oct 2018 | 9,326.59 | 9,329.85 | 9,282.75 | 9,293.95 | 9,293.95 | 23,245,900 |
| 02 Oct 2018 | 9,327.27 | 9,341.48 | 9,296.89 | 9,326.59 | 9,326.59 | 28,331,200 |
| 01 Oct 2018 | 9,352.69 | 9,352.69 | 9,304.80 | 9,327.27 | 9,327.27 | 13,199,000 |
| 28 Sep 2018 | 9,286.40 | 9,351.06 | 9,283.55 | 9,351.06 | 9,351.06 | 34,322,000 |
| 27 Sep 2018 | 9,367.59 | 9,367.59 | 9,286.40 | 9,286.40 | 9,286.40 | 25,779,100 |
| 26 Sep 2018 | 9,345.96 | 9,357.21 | 9,321.88 | 9,349.85 | 9,349.85 | 34,570,200 |
| 25 Sep 2018 | 9,337.51 | 9,345.96 | 9,300.51 | 9,345.96 | 9,345.96 | 31,065,700 |
| 24 Sep 2018 | 9,381.23 | 9,381.23 | 9,300.55 | 9,337.51 | 9,337.51 | 20,669,600 |
| 21 Sep 2018 | 9,360.87 | 9,375.97 | 9,315.93 | 9,375.97 | 9,375.97 | 79,997,000 |
| 20 Sep 2018 | 9,370.18 | 9,370.18 | 9,312.97 | 9,360.87 | 9,360.87 | 28,450,000 |
| 19 Sep 2018 | 9,315.77 | 9,345.06 | 9,310.59 | 9,345.06 | 9,345.06 | 31,698,600 |
| 18 Sep 2018 | 9,271.53 | 9,315.77 | 9,236.06 | 9,315.77 | 9,315.77 | 28,020,700 |
| 17 Sep 2018 | 9,270.76 | 9,279.89 | 9,243.56 | 9,271.53 | 9,271.53 | 17,488,200 |
| 14 Sep 2018 | 9,248.99 | 9,274.67 | 9,217.71 | 9,270.76 | 9,270.76 | 27,016,500 |
| 13 Sep 2018 | 9,201.05 | 9,248.99 | 9,163.00 | 9,248.99 | 9,248.99 | 30,999,400 |
| 12 Sep 2018 | 9,231.94 | 9,234.51 | 9,168.80 | 9,195.57 | 9,195.57 | 25,907,500 |
| 11 Sep 2018 | 9,049.84 | 9,225.57 | 9,049.84 | 9,225.57 | 9,225.57 | 42,903,000 |
| 10 Sep 2018 | 9,095.89 | 9,095.89 | 9,043.24 | 9,048.63 | 9,048.63 | 20,603,900 |
| 07 Sep 2018 | 9,101.60 | 9,110.00 | 9,060.94 | 9,095.39 | 9,095.39 | 26,694,900 |
| 06 Sep 2018 | 9,244.64 | 9,244.64 | 9,091.96 | 9,101.60 | 9,101.60 | 21,708,900 |
| 05 Sep 2018 | 9,294.42 | 9,311.69 | 9,218.38 | 9,228.00 | 9,228.00 | 25,908,800 |
| 04 Sep 2018 | 9,257.29 | 9,300.63 | 9,245.16 | 9,292.15 | 9,292.15 | 25,373,700 |
| 03 Sep 2018 | 9,313.20 | 9,313.20 | 9,224.33 | 9,257.29 | 9,257.29 | 18,453,700 |
| 31 Aug 2018 | 9,339.88 | 9,339.88 | 9,284.34 | 9,313.20 | 9,313.20 | 30,257,000 |
| 30 Aug 2018 | 9,369.78 | 9,369.78 | 9,319.85 | 9,339.88 | 9,339.88 | 27,690,900 |
| 29 Aug 2018 | 9,226.71 | 9,362.67 | 9,225.82 | 9,362.67 | 9,362.67 | 41,380,500 |
| 28 Aug 2018 | 9,206.42 | 9,216.41 | 9,204.65 | 9,214.02 | 9,214.02 | 5,619,600 |
| 27 Aug 2018 | 9,160.89 | 9,219.85 | 9,154.83 | 9,206.42 | 9,206.42 | 20,262,100 |
| 24 Aug 2018 | 9,139.87 | 9,162.35 | 9,125.66 | 9,159.63 | 9,159.63 | 27,686,500 |
| 23 Aug 2018 | 9,162.61 | 9,162.61 | 9,111.66 | 9,139.87 | 9,139.87 | 22,060,100 |
| 22 Aug 2018 | 9,115.78 | 9,169.49 | 9,112.86 | 9,162.61 | 9,162.61 | 25,575,200 |
| 21 Aug 2018 | 9,109.98 | 9,121.73 | 9,077.20 | 9,115.78 | 9,115.78 | 22,374,400 |
| 20 Aug 2018 | 9,052.77 | 9,109.15 | 9,047.10 | 9,109.15 | 9,109.15 | 21,367,000 |
| 17 Aug 2018 | 8,998.91 | 9,060.39 | 8,998.91 | 9,052.77 | 9,052.77 | 19,139,400 |
| 16 Aug 2018 | 8,987.49 | 9,003.06 | 8,966.16 | 8,998.91 | 8,998.91 | 25,087,300 |
| 15 Aug 2018 | 8,971.94 | 8,990.93 | 8,966.53 | 8,987.49 | 8,987.49 | 21,422,500 |
| 14 Aug 2018 | 8,945.04 | 8,991.81 | 8,940.59 | 8,971.94 | 8,971.94 | 27,201,300 |
| 13 Aug 2018 | 9,010.61 | 9,012.81 | 8,945.04 | 8,945.04 | 8,945.04 | 10,657,500 |
| 10 Aug 2018 | 8,940.19 | 9,010.61 | 8,937.43 | 9,010.61 | 9,010.61 | 22,239,700 |
| 09 Aug 2018 | 8,872.09 | 8,955.90 | 8,872.09 | 8,940.19 | 8,940.19 | 19,300,100 |
| 08 Aug 2018 | 8,875.73 | 8,901.62 | 8,862.05 | 8,872.09 | 8,872.09 | 23,673,700 |
| 07 Aug 2018 | 8,903.13 | 8,906.04 | 8,875.73 | 8,875.73 | 8,875.73 | 25,693,300 |
| 06 Aug 2018 | 8,864.52 | 8,920.62 | 8,864.52 | 8,903.13 | 8,903.13 | 12,975,300 |
| 03 Aug 2018 | 8,849.16 | 8,894.12 | 8,838.22 | 8,864.52 | 8,864.52 | 23,354,100 |
| 02 Aug 2018 | 8,859.92 | 8,869.75 | 8,832.68 | 8,849.16 | 8,849.16 | 23,071,700 |
| 01 Aug 2018 | 8,922.09 | 8,925.00 | 8,859.92 | 8,859.92 | 8,859.92 | 27,203,200 |
| 31 Jul 2018 | 8,921.38 | 8,938.82 | 8,887.97 | 8,922.09 | 8,922.09 | 28,999,600 |
| 30 Jul 2018 | 8,996.16 | 8,997.23 | 8,921.38 | 8,921.38 | 8,921.38 | 17,813,700 |
| 27 Jul 2018 | 8,932.48 | 8,996.16 | 8,924.60 | 8,996.16 | 8,996.16 | 19,604,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
