^NZ50 - S&P/NZX 50 INDEX GROSS

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20199,982.249,982.249,932.869,959.629,959.6217,735,100
17 Apr 20199,908.399,982.249,908.399,982.249,982.2422,504,200
16 Apr 20199,846.359,908.399,846.359,908.399,908.3923,320,700
15 Apr 20199,768.339,846.359,768.339,846.359,846.3521,519,700
12 Apr 20199,766.609,773.799,752.969,768.339,768.3320,142,300
11 Apr 20199,707.969,773.089,707.969,766.609,766.6027,244,500
10 Apr 20199,787.309,787.309,705.709,707.969,707.9630,970,600
09 Apr 20199,787.309,787.309,787.309,787.309,787.30-
08 Apr 20199,857.059,857.059,807.089,807.089,807.0825,059,100
05 Apr 20199,892.609,895.309,808.029,857.059,857.0526,742,800
04 Apr 20199,939.269,939.269,869.399,892.609,892.6030,201,600
03 Apr 20199,963.869,963.869,878.829,939.269,939.2635,317,900
02 Apr 20199,853.919,958.359,853.919,958.359,958.3527,867,700
01 Apr 20199,844.959,878.559,804.009,853.919,853.9127,834,200
29 Mar 20199,766.199,844.959,750.919,844.959,844.9528,443,000
28 Mar 20199,710.709,772.319,702.089,766.199,766.1921,284,300
27 Mar 20199,574.829,701.759,574.829,698.899,698.8933,957,900
26 Mar 20199,519.319,574.829,511.069,574.829,574.8246,093,900
25 Mar 20199,550.999,550.999,461.279,519.319,519.3120,120,700
22 Mar 20199,461.319,550.999,461.319,550.999,550.9922,427,200
21 Mar 20199,452.079,461.529,413.019,461.319,461.3120,942,900
20 Mar 20199,435.709,435.709,435.709,435.709,435.70-
19 Mar 20199,515.129,526.879,483.409,497.279,497.2720,294,000
18 Mar 20199,477.219,515.129,463.059,515.129,515.1217,793,900
15 Mar 20199,435.509,473.279,424.219,473.279,473.27100,907,000
14 Mar 20199,424.109,435.509,389.479,435.509,435.50101,789,500
13 Mar 20199,400.939,408.359,361.079,387.699,387.6945,728,300
12 Mar 20199,393.629,429.269,384.289,397.259,397.2536,156,000
11 Mar 20199,440.279,445.799,388.529,390.859,390.8531,110,400
08 Mar 20199,437.699,475.459,422.209,440.279,440.2731,810,500
07 Mar 20199,437.369,437.369,437.369,437.369,437.36-
06 Mar 20199,415.009,415.009,415.009,415.009,415.00-
05 Mar 20199,399.699,399.699,399.699,399.699,399.69-
04 Mar 20199,413.499,413.499,413.499,413.499,413.49-
01 Mar 20199,326.029,382.339,302.679,351.689,351.6843,452,700
28 Feb 20199,325.039,325.039,325.039,325.039,325.03-
27 Feb 20199,281.479,281.479,281.479,281.479,281.47-
26 Feb 20199,323.139,323.139,323.139,323.139,323.13-
25 Feb 20199,344.639,344.639,344.639,344.639,344.63-
22 Feb 20199,300.819,337.359,277.619,309.219,309.2134,082,000
21 Feb 20199,300.819,300.819,300.819,300.819,300.81-
20 Feb 20199,249.449,249.449,249.449,249.449,249.44-
19 Feb 20199,224.269,224.269,224.269,224.269,224.26-
18 Feb 20199,245.659,312.539,241.079,245.449,245.44-
15 Feb 20199,284.929,284.929,243.279,245.659,245.6523,868,000
14 Feb 20199,284.929,284.929,284.929,284.929,284.92-
13 Feb 20199,333.389,333.389,333.389,333.389,333.38-
12 Feb 20199,280.779,280.779,280.779,280.779,280.77-
11 Feb 20199,176.619,230.109,167.769,210.009,210.0020,276,900
08 Feb 20199,133.519,176.619,079.529,176.619,176.6123,608,700
07 Feb 20199,133.519,133.519,133.519,133.519,133.51-
05 Feb 20198,979.419,073.728,979.419,073.729,073.7224,458,700
04 Feb 20198,979.418,979.418,979.418,979.418,979.41-
01 Feb 20198,985.349,006.428,974.348,999.178,999.1729,070,300
31 Jan 20198,985.348,985.348,985.348,985.348,985.34-
30 Jan 20198,925.528,925.528,925.528,925.528,925.52-
29 Jan 20199,006.389,006.389,006.389,006.389,006.38-
28 Jan 20199,114.529,114.529,114.529,114.529,114.52-
25 Jan 20199,108.919,136.469,095.799,110.559,110.5526,033,700
24 Jan 20199,108.919,108.919,108.919,108.919,108.91-
23 Jan 20199,106.039,106.039,106.039,106.039,106.03-
22 Jan 20199,114.639,114.639,114.639,114.639,114.63-
21 Jan 20199,148.579,148.579,148.579,148.579,148.57-
18 Jan 20199,077.819,119.709,077.819,097.719,097.7125,761,300
17 Jan 20199,077.819,077.819,077.819,077.819,077.81-
16 Jan 20199,027.449,027.449,027.449,027.449,027.44-
15 Jan 20198,964.588,964.588,964.588,964.588,964.58-
14 Jan 20198,968.558,968.558,968.558,968.558,968.55-
11 Jan 20198,919.168,980.578,915.208,959.588,959.5813,599,500
10 Jan 20198,919.168,919.168,919.168,919.168,919.16-
09 Jan 20198,947.228,947.228,947.228,947.228,947.22-
08 Jan 20198,821.158,821.158,821.158,821.158,821.15-
07 Jan 20198,806.048,806.048,806.048,806.048,806.04-
04 Jan 20198,732.378,743.768,664.508,743.768,743.7613,544,600
03 Jan 20198,732.378,732.378,732.378,732.378,732.37-
31 Dec 20188,783.498,824.278,764.798,811.278,811.278,992,800
28 Dec 20188,774.528,832.068,746.348,783.498,783.498,725,900
27 Dec 20188,774.528,774.528,774.528,774.528,774.52-
24 Dec 20188,686.198,714.518,658.058,714.518,714.519,188,900
21 Dec 20188,772.198,772.198,660.858,686.198,686.1946,445,700
20 Dec 20188,772.198,772.198,772.198,772.198,772.19-
19 Dec 20188,762.198,762.198,762.198,762.198,762.19-
18 Dec 20188,688.378,688.378,688.378,688.378,688.37-
17 Dec 20188,745.598,745.598,745.598,745.598,745.59-
14 Dec 20188,793.178,793.178,713.638,722.518,722.5136,768,100
13 Dec 20188,738.368,801.638,738.368,793.178,793.1729,207,700
12 Dec 20188,738.368,738.368,738.368,738.368,738.36-
11 Dec 20188,670.948,670.948,670.948,670.948,670.94-
10 Dec 20188,660.028,660.028,660.028,660.028,660.02-
07 Dec 20188,763.538,792.858,735.038,767.328,767.3225,741,800
06 Dec 20188,758.228,758.228,758.228,758.228,758.22-
05 Dec 20188,781.538,781.538,781.538,781.538,781.53-
04 Dec 20188,865.768,865.768,865.768,865.768,865.76-
03 Dec 20188,828.638,895.238,828.638,876.098,876.0920,888,100
30 Nov 20188,794.888,852.638,794.888,823.548,823.5459,913,800
29 Nov 20188,794.888,794.888,794.888,794.888,794.88-
28 Nov 20188,713.968,713.968,713.968,713.968,713.96-
27 Nov 20188,673.828,673.828,673.828,673.828,673.82-
26 Nov 20188,662.378,662.378,662.378,662.378,662.37-
23 Nov 20188,703.168,732.058,701.388,701.388,701.3832,046,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...