^NZ50 - S&P/NZX 50 INDEX GROSS

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20199,249.449,302.709,249.449,299.999,299.99-
19 Feb 20199,224.269,224.269,224.269,224.269,224.26-
18 Feb 2019------
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
22 Nov 20188,703.168,703.168,703.168,703.168,703.16-
21 Nov 20188,672.408,672.408,672.408,672.408,672.40-
20 Nov 20188,792.938,792.938,679.578,720.308,720.3032,693,500
19 Nov 20188,809.708,829.028,785.388,792.938,792.9315,432,800
16 Nov 20188,830.148,850.538,799.818,809.708,809.7017,810,900
15 Nov 20188,827.748,827.748,768.678,825.898,825.8921,407,400
14 Nov 20188,827.748,827.748,827.748,827.748,827.74-
13 Nov 20188,959.348,959.348,838.848,861.528,861.5221,612,300
12 Nov 20188,933.118,956.858,895.258,956.858,956.8517,784,500
09 Nov 20188,896.018,931.408,889.608,931.408,931.4020,731,900
08 Nov 20188,896.018,896.018,896.018,896.018,896.01-
07 Nov 20188,816.428,854.798,774.578,854.798,854.7927,184,600
06 Nov 20188,816.428,816.428,816.428,816.428,816.42-
05 Nov 20188,835.608,835.608,778.788,778.788,778.7817,550,800
02 Nov 20188,843.838,879.078,826.208,835.608,835.6026,743,300
01 Nov 20188,752.318,856.008,739.958,843.838,843.8329,866,700
31 Oct 20188,648.388,756.398,648.388,752.318,752.3135,213,700
30 Oct 20188,615.548,648.388,558.228,648.388,648.3821,278,100
29 Oct 20188,568.408,615.548,545.238,615.548,615.5414,918,100
26 Oct 20188,568.238,648.968,544.428,568.408,568.4026,548,600
25 Oct 20188,568.238,568.238,568.238,568.238,568.23-
24 Oct 20188,673.188,673.188,632.158,642.248,642.2429,137,500
23 Oct 20188,802.268,802.268,673.188,673.188,673.1830,245,900
19 Oct 20188,910.598,910.598,793.198,802.268,802.2624,621,200
18 Oct 20188,911.798,960.348,909.568,910.598,910.5920,707,800
17 Oct 20188,803.458,946.988,803.458,911.798,911.7919,239,100
16 Oct 20188,838.078,850.718,797.528,803.458,803.4523,748,800
15 Oct 20188,843.248,980.288,833.948,838.078,838.0727,716,300
12 Oct 20188,721.208,844.098,613.918,843.248,843.2426,975,900
11 Oct 20189,050.829,050.828,721.208,721.208,721.2027,662,900
10 Oct 20189,050.829,050.829,050.829,050.829,050.82-
09 Oct 20189,147.109,147.109,055.469,069.989,069.9821,799,200
08 Oct 20189,214.879,218.329,147.109,147.109,147.1015,713,100
05 Oct 20189,257.189,257.189,192.629,214.879,214.8714,368,000
04 Oct 20189,307.649,307.649,249.189,257.189,257.1826,815,700
03 Oct 20189,326.599,329.859,282.759,293.959,293.9523,245,900
02 Oct 20189,327.279,341.489,296.899,326.599,326.5928,331,200
01 Oct 20189,352.699,352.699,304.809,327.279,327.2713,199,000
28 Sep 20189,286.409,351.069,283.559,351.069,351.0634,322,000
27 Sep 20189,367.599,367.599,286.409,286.409,286.4025,779,100
26 Sep 20189,345.969,357.219,321.889,349.859,349.8534,570,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...