Mail

^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
13 Dec 2019	11,307.98	11,307.98	11,215.71	11,241.59	11,241.59	-
12 Dec 2019	11,307.98	11,307.98	11,256.41	11,298.29	11,298.29	4,798,600
11 Dec 2019	11,291.96	11,308.51	11,277.15	11,303.96	11,303.96	4,636,600
10 Dec 2019	11,284.22	11,284.22	11,242.44	11,264.52	11,264.52	5,967,700
09 Dec 2019	11,229.59	11,248.78	11,221.93	11,232.82	11,232.82	5,474,900
06 Dec 2019	11,264.82	11,298.03	11,261.38	11,276.20	11,276.20	24,174,600
05 Dec 2019	11,264.82	11,298.03	11,263.67	11,270.32	11,270.32	3,455,400
04 Dec 2019	11,216.68	11,317.41	11,216.68	11,299.14	11,299.14	4,916,500
03 Dec 2019	11,228.27	11,228.27	11,228.27	11,228.27	11,228.27	-
02 Dec 2019	11,301.98	11,301.98	11,301.98	11,301.98	11,301.98	-
29 Nov 2019	11,207.29	11,337.45	11,207.29	11,316.58	11,316.58	36,897,500
28 Nov 2019	11,207.29	11,258.54	11,207.29	11,254.46	11,254.46	1,196,000
27 Nov 2019	11,124.90	11,229.56	11,104.38	11,229.56	11,229.56	3,231,800
26 Nov 2019	11,044.54	11,044.54	11,044.54	11,044.54	11,044.54	-
25 Nov 2019	10,953.67	11,009.01	10,953.67	10,999.05	10,999.05	3,694,100
22 Nov 2019	10,958.16	10,961.22	10,914.39	10,946.30	10,946.30	27,000,100
21 Nov 2019	10,958.16	10,958.16	10,937.01	10,952.66	10,952.66	4,256,400
20 Nov 2019	10,975.49	10,975.49	10,975.49	10,975.49	10,975.49	-
19 Nov 2019	10,892.24	10,958.43	10,892.24	10,942.89	10,942.89	4,720,600
18 Nov 2019	10,873.16	10,873.16	10,873.16	10,873.16	10,873.16	-
15 Nov 2019	10,899.25	10,964.35	10,883.73	10,894.70	10,894.70	24,713,300
14 Nov 2019	10,899.25	10,952.80	10,899.25	10,952.80	10,952.80	4,490,700
13 Nov 2019	10,835.43	10,835.43	10,835.43	10,835.43	10,835.43	-
12 Nov 2019	10,926.31	10,926.31	10,926.31	10,926.31	10,926.31	-
11 Nov 2019	10,921.97	10,934.65	10,908.85	10,924.86	10,924.86	4,273,600
08 Nov 2019	10,795.97	10,876.98	10,795.97	10,876.98	10,876.98	39,926,700
07 Nov 2019	10,795.06	10,795.06	10,795.06	10,795.06	10,795.06	-
06 Nov 2019	10,759.18	10,770.65	10,728.38	10,744.32	10,744.32	3,378,500
05 Nov 2019	10,841.54	10,841.54	10,841.54	10,841.54	10,841.54	-
04 Nov 2019	10,801.55	10,801.55	10,801.55	10,801.55	10,801.55	-
01 Nov 2019	10,787.82	10,787.82	10,723.28	10,761.69	10,761.69	24,159,000
31 Oct 2019	10,789.54	10,804.20	10,733.95	10,787.82	10,787.82	43,257,400
30 Oct 2019	10,793.75	10,825.72	10,785.90	10,789.54	10,789.54	28,125,700
29 Oct 2019	10,788.64	10,861.74	10,788.64	10,793.75	10,793.75	28,310,500
25 Oct 2019	10,831.52	10,869.38	10,788.64	10,788.64	10,788.64	20,347,000
24 Oct 2019	10,853.79	10,906.47	10,831.52	10,831.52	10,831.52	27,582,400
23 Oct 2019	10,853.79	10,853.79	10,853.79	10,853.79	10,853.79	-
22 Oct 2019	11,062.75	11,099.09	11,057.46	11,090.39	11,090.39	17,428,100
21 Oct 2019	11,067.12	11,100.15	11,037.10	11,062.75	11,062.75	20,163,400
18 Oct 2019	11,141.86	11,168.55	11,067.12	11,067.12	11,067.12	28,591,600
17 Oct 2019	11,178.64	11,179.68	11,136.88	11,141.86	11,141.86	21,716,800
16 Oct 2019	11,049.61	11,178.64	11,049.61	11,178.64	11,178.64	26,461,800
15 Oct 2019	11,026.60	11,084.71	11,026.60	11,045.34	11,045.34	26,424,200
14 Oct 2019	11,026.60	11,084.71	11,026.60	11,077.11	11,077.11	2,307,000
11 Oct 2019	10,886.73	10,946.56	10,886.73	10,923.71	10,923.71	17,085,600
10 Oct 2019	10,886.73	10,916.65	10,886.73	10,890.31	10,890.31	3,151,000
09 Oct 2019	11,016.15	11,016.15	10,929.75	10,940.86	10,940.86	19,865,200
08 Oct 2019	11,016.15	11,016.15	10,959.68	10,963.25	10,963.25	3,434,900
07 Oct 2019	10,892.82	10,975.62	10,892.82	10,975.62	10,975.62	13,700,500
04 Oct 2019	10,821.21	10,938.32	10,821.21	10,892.82	10,892.82	26,804,700
03 Oct 2019	10,963.54	10,963.54	10,784.14	10,821.21	10,821.21	20,217,900
02 Oct 2019	10,996.99	10,996.99	10,926.66	10,951.64	10,951.64	27,753,700
01 Oct 2019	10,927.31	10,996.99	10,898.95	10,996.99	10,996.99	20,781,200
30 Sep 2019	10,836.50	10,925.62	10,832.17	10,925.62	10,925.62	32,064,700
27 Sep 2019	10,841.30	10,859.89	10,807.17	10,836.50	10,836.50	16,418,300
26 Sep 2019	10,865.17	10,910.45	10,822.77	10,822.77	10,822.77	22,990,200
25 Sep 2019	10,858.71	10,881.46	10,820.15	10,861.44	10,861.44	23,348,300
24 Sep 2019	10,858.71	10,858.71	10,844.65	10,852.25	10,852.25	1,278,100
23 Sep 2019	10,835.25	10,880.56	10,832.39	10,873.33	10,873.33	15,800,800
20 Sep 2019	10,801.05	10,870.67	10,797.10	10,829.39	10,829.39	56,700,200
19 Sep 2019	10,801.36	10,832.92	10,767.81	10,801.05	10,801.05	22,385,100
18 Sep 2019	10,868.03	10,876.99	10,768.32	10,774.85	10,774.85	24,626,700
17 Sep 2019	10,831.75	10,892.67	10,831.75	10,868.03	10,868.03	32,810,700
16 Sep 2019	10,831.75	10,866.84	10,831.75	10,860.08	10,860.08	9,122,100
13 Sep 2019	10,905.06	10,940.59	10,857.80	10,863.41	10,863.41	25,945,900
12 Sep 2019	10,936.97	10,973.79	10,897.91	10,905.06	10,905.06	24,666,200
11 Sep 2019	11,143.66	11,143.66	10,908.47	10,924.88	10,924.88	35,923,100
10 Sep 2019	11,204.21	11,204.21	11,088.59	11,142.58	11,142.58	32,517,700
09 Sep 2019	11,219.76	11,222.31	11,170.77	11,202.93	11,202.93	23,752,100
06 Sep 2019	11,108.71	11,220.97	11,108.71	11,218.99	11,218.99	40,649,200
05 Sep 2019	11,014.37	11,117.49	11,004.13	11,106.67	11,106.67	34,730,800
04 Sep 2019	10,955.61	11,016.66	10,878.04	11,008.13	11,008.13	30,492,800
03 Sep 2019	10,800.00	10,953.92	10,793.64	10,953.92	10,953.92	22,432,100
02 Sep 2019	10,757.20	10,800.43	10,685.50	10,800.00	10,800.00	20,119,300
30 Aug 2019	10,580.07	10,757.20	10,580.07	10,757.20	10,757.20	51,750,000
29 Aug 2019	10,633.64	10,662.29	10,580.07	10,580.07	10,580.07	29,655,900
28 Aug 2019	10,633.64	10,647.71	10,630.87	10,637.32	10,637.32	885,600
27 Aug 2019	10,483.47	10,583.17	10,483.47	10,513.16	10,513.16	37,826,900
26 Aug 2019	10,623.78	10,623.78	10,424.08	10,483.47	10,483.47	20,271,500
23 Aug 2019	10,726.10	10,745.86	10,622.35	10,622.35	10,622.35	33,595,700
22 Aug 2019	10,712.60	10,753.51	10,687.07	10,725.22	10,725.22	47,550,700
21 Aug 2019	10,803.84	10,803.84	10,604.41	10,709.32	10,709.32	47,915,600
20 Aug 2019	10,702.48	10,803.84	10,702.48	10,803.84	10,803.84	22,514,700
19 Aug 2019	10,655.36	10,706.35	10,655.36	10,702.48	10,702.48	29,639,900
16 Aug 2019	10,704.11	10,707.98	10,630.81	10,655.36	10,655.36	33,315,300
15 Aug 2019	10,849.76	10,849.76	10,668.93	10,704.11	10,704.11	27,107,400
14 Aug 2019	10,854.77	10,922.64	10,825.45	10,849.76	10,849.76	28,571,100
13 Aug 2019	10,872.74	10,872.74	10,794.09	10,854.77	10,854.77	21,241,500
12 Aug 2019	10,873.21	10,900.33	10,842.98	10,872.74	10,872.74	17,581,600
09 Aug 2019	10,875.20	10,927.10	10,868.80	10,873.21	10,873.21	19,856,600
08 Aug 2019	10,786.26	10,874.30	10,785.95	10,874.30	10,874.30	30,373,500
07 Aug 2019	10,587.17	10,786.26	10,587.17	10,786.26	10,786.26	31,583,600
06 Aug 2019	10,587.17	10,587.17	10,587.17	10,587.17	10,587.17	-
05 Aug 2019	10,863.87	10,863.87	10,755.19	10,766.03	10,766.03	23,406,900
02 Aug 2019	10,860.82	10,863.87	10,803.83	10,863.87	10,863.87	20,417,100
01 Aug 2019	10,857.75	10,862.89	10,811.97	10,860.82	10,860.82	20,665,700
31 Jul 2019	10,878.95	10,922.98	10,857.75	10,857.75	10,857.75	30,665,100
30 Jul 2019	10,851.36	10,903.56	10,843.65	10,878.95	10,878.95	22,588,100
29 Jul 2019	10,807.61	10,869.23	10,802.14	10,851.36	10,851.36	16,951,800
26 Jul 2019	10,898.28	10,898.28	10,807.61	10,807.61	10,807.61	19,404,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...