^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
18 Sep 2018	9,271.53	9,315.77	9,236.06	9,315.77	9,315.77	-
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
26 Jul 2018	8,933.89	8,956.44	8,929.45	8,932.48	8,932.48	20,195,000
25 Jul 2018	8,901.32	8,949.50	8,894.34	8,933.89	8,933.89	21,663,800
24 Jul 2018	8,872.56	8,904.06	8,857.52	8,901.32	8,901.32	25,051,300
23 Jul 2018	8,955.54	8,955.54	8,872.56	8,872.56	8,872.56	15,810,200
20 Jul 2018	8,917.59	8,955.61	8,890.35	8,955.54	8,955.54	26,487,700
19 Jul 2018	8,946.10	8,956.77	8,917.59	8,917.59	8,917.59	19,535,600
18 Jul 2018	8,978.89	8,978.89	8,942.19	8,946.10	8,946.10	23,873,100
17 Jul 2018	8,980.31	8,999.40	8,941.33	8,978.89	8,978.89	17,886,200
16 Jul 2018	9,024.19	9,025.45	8,969.13	8,980.31	8,980.31	12,685,300
13 Jul 2018	8,985.47	9,024.36	8,985.47	9,024.19	9,024.19	16,955,500
12 Jul 2018	9,003.43	9,006.99	8,962.69	8,985.47	8,985.47	20,633,500
11 Jul 2018	9,022.93	9,035.65	9,001.39	9,001.39	9,001.39	20,582,600
10 Jul 2018	9,061.65	9,072.67	9,019.79	9,022.93	9,022.93	25,053,500
09 Jul 2018	9,084.04	9,084.04	9,041.69	9,061.65	9,061.65	20,871,500
06 Jul 2018	9,062.85	9,084.04	9,022.49	9,084.04	9,084.04	26,118,200
05 Jul 2018	9,025.64	9,062.85	8,996.85	9,062.85	9,062.85	18,568,400
04 Jul 2018	9,053.59	9,053.59	9,003.06	9,025.64	9,025.64	18,267,700
03 Jul 2018	8,942.47	9,057.88	8,942.47	9,053.59	9,053.59	26,243,000
02 Jul 2018	8,943.13	8,978.64	8,936.49	8,942.47	8,942.47	17,457,900
29 Jun 2018	8,998.79	9,025.04	8,943.13	8,943.13	8,943.13	39,392,400
28 Jun 2018	8,996.52	9,021.23	8,996.52	8,998.79	8,998.79	30,122,400
27 Jun 2018	8,989.80	9,046.06	8,971.78	8,996.52	8,996.52	24,279,700
26 Jun 2018	8,997.24	8,997.24	8,923.75	8,989.80	8,989.80	23,044,000
25 Jun 2018	8,999.37	9,009.93	8,972.05	8,996.24	8,996.24	19,285,300
22 Jun 2018	8,998.78	9,007.68	8,961.42	8,999.37	8,999.37	37,477,900
21 Jun 2018	8,912.44	9,049.60	8,908.84	8,998.78	8,998.78	23,950,300
20 Jun 2018	8,863.24	8,918.12	8,835.63	8,905.79	8,905.79	28,119,400
19 Jun 2018	8,974.23	8,974.23	8,863.24	8,863.24	8,863.24	49,889,600
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...