New Zealand markets closed

S&P/NZX 50 INDEX GROSS ( GROSS (^NZ50)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
12,197.15+44.99 (+0.37%)
At close: 05:49PM NZDT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202312,152.1612,197.1512,137.8512,197.1512,197.15-
03 Feb 202312,152.1612,197.1512,137.8512,197.1512,197.1519,577,600
02 Feb 202312,152.1612,177.4712,149.6612,153.4912,153.491,691,400
01 Feb 202312,090.9312,090.9312,071.1812,074.0412,074.041,781,200
31 Jan 202311,967.7212,028.0311,967.7212,022.9012,022.901,290,700
30 Jan 202312,034.1712,034.1711,993.6612,004.2812,004.281,334,300
27 Jan 202312,023.4612,071.2412,009.5512,036.0512,036.0524,707,000
26 Jan 202312,023.4612,041.9312,009.5512,041.9312,041.932,392,400
25 Jan 202311,994.5112,003.7611,968.8211,993.3411,993.343,031,100
24 Jan 202311,932.9211,952.4111,925.4311,942.4111,942.411,591,900
23 Jan 202311,948.7211,975.6111,948.7211,971.2211,971.221,101,800
20 Jan 202311,885.6412,021.1711,885.6411,977.4811,977.4828,553,200
19 Jan 202311,885.6411,956.7411,885.6411,954.2111,954.212,121,300
18 Jan 202311,920.4111,924.8511,884.4611,885.0911,885.091,234,700
17 Jan 202311,881.0011,886.7311,862.8311,881.6711,881.672,357,900
16 Jan 202311,811.2411,856.8711,776.5511,845.1511,845.152,357,200
13 Jan 202311,664.8811,769.2711,664.8811,754.4411,754.4414,807,400
12 Jan 202311,664.8811,734.2111,664.8811,727.6011,727.601,602,300
11 Jan 202311,636.9911,650.9011,635.6811,646.8111,646.811,362,700
10 Jan 202311,665.2611,665.2611,642.3711,656.4511,656.451,850,000
09 Jan 202311,646.4511,650.4111,620.9311,650.4111,650.412,335,200
06 Jan 202311,651.2911,682.7511,594.6411,625.9711,625.9712,567,900
05 Jan 202311,651.2911,682.7511,651.2911,677.2011,677.201,412,800
04 Jan 202311,587.4811,638.9611,587.4811,632.4011,632.40812,200
30 Dec 202211,538.4511,596.3311,473.2411,473.2411,473.2411,114,000
29 Dec 202211,538.4511,595.5211,538.4511,591.9311,591.9311,114,000
28 Dec 202211,539.3111,567.6911,533.1911,567.6911,567.691,654,500
23 Dec 202211,523.9611,523.9611,440.1911,494.9611,494.9613,756,800
22 Dec 202211,523.9611,523.9611,440.1911,451.6711,451.6713,756,800
21 Dec 202211,452.0511,492.3911,452.0511,492.3911,492.391,062,400
20 Dec 202211,404.8311,470.9911,404.8311,444.5111,444.511,997,700
19 Dec 202211,518.1411,518.1411,502.5411,507.5211,507.521,146,200
16 Dec 202211,601.9911,603.6611,506.3511,603.6611,603.6687,292,200
15 Dec 202211,601.9911,601.9911,516.6611,529.8411,529.842,218,200
14 Dec 202211,585.0011,585.0011,508.1611,541.6111,541.611,316,000
13 Dec 202211,601.4211,601.4211,569.7711,575.4411,575.442,587,200
12 Dec 202211,506.4511,529.4011,491.7711,522.2811,522.281,422,500
09 Dec 202211,617.1411,638.6011,587.3711,596.0311,596.0319,971,200
08 Dec 202211,617.1411,629.8311,598.4511,604.5211,604.522,411,000
07 Dec 202211,610.9911,641.8611,609.0211,641.6011,641.603,151,100
06 Dec 202211,631.6011,631.6011,566.7111,570.1511,570.151,264,800
05 Dec 202211,677.7511,680.9711,605.2511,613.1211,613.122,661,400
02 Dec 202211,654.5611,654.5611,581.8011,641.8511,641.8521,081,800
01 Dec 202211,552.0411,654.5611,551.0411,654.5611,654.5629,541,200
30 Nov 202211,395.3511,552.0411,395.3511,552.0411,552.0473,650,600
29 Nov 202211,395.3511,424.4411,395.3511,411.3911,411.391,883,200
28 Nov 202211,308.3111,429.3411,301.8311,418.2011,418.206,591,000
25 Nov 202211,321.7111,382.5611,301.6811,382.5611,382.5617,261,200
24 Nov 202211,321.7111,322.1711,302.9611,310.8011,310.802,077,000
23 Nov 202211,323.8011,324.3211,271.8711,271.9111,271.913,393,300
22 Nov 202211,420.4211,421.0111,380.0211,384.6511,384.657,045,200
21 Nov 202211,440.4011,440.4011,379.4011,397.9611,397.966,204,500
18 Nov 202211,294.5211,380.6111,239.8011,380.6111,380.6117,945,000
17 Nov 202211,294.5211,294.5211,239.8011,257.7711,257.772,233,000
16 Nov 202211,230.5511,254.1311,230.5511,250.7811,250.781,328,100
15 Nov 202211,239.1411,258.7311,239.1411,250.0311,250.032,506,700
14 Nov 202211,231.9711,277.6311,224.4811,270.3411,270.348,877,200
11 Nov 202211,091.9311,358.9611,091.9311,311.7611,311.7629,422,000
10 Nov 202211,091.9311,296.5611,091.9311,288.9411,288.944,649,500
09 Nov 202211,143.4811,144.4111,108.7511,110.7311,110.731,063,100
08 Nov 202211,151.8911,219.5211,151.8911,208.4411,208.44860,800
07 Nov 202211,290.3411,290.3411,260.0611,263.4911,263.491,287,700
04 Nov 202211,184.3011,251.2711,129.6211,230.7511,230.7518,352,400
03 Nov 202211,282.7811,282.7811,156.0411,184.3011,184.3030,416,500
02 Nov 202211,316.6411,316.6411,263.8511,282.7811,282.7857,514,400
01 Nov 202211,338.4311,342.5111,268.4911,316.6411,316.6452,572,900
31 Oct 202211,129.5311,338.4311,129.5311,338.4311,338.4394,549,400
28 Oct 202211,100.5211,129.8311,082.7111,129.5311,129.5315,810,900
27 Oct 202211,046.5011,100.5211,042.9511,100.5211,100.5217,897,200
26 Oct 202210,902.3111,046.5010,902.3111,046.5011,046.5017,970,200
25 Oct 202210,782.3610,902.3110,782.3610,902.3110,902.3119,565,500
21 Oct 202210,832.0310,873.4510,782.3610,782.3610,782.3621,826,300
20 Oct 202210,832.0310,873.4510,832.0310,868.3010,868.30401,700
19 Oct 202210,847.3410,930.6810,841.9410,916.6510,916.6523,815,900
18 Oct 202210,785.9210,927.3210,785.9210,847.3410,847.3423,406,600
17 Oct 202210,868.0910,868.0910,736.8110,785.9210,785.9217,984,500
14 Oct 202210,817.4810,953.8810,817.4810,868.0910,868.0917,417,500
13 Oct 202210,873.2310,887.5410,817.4810,817.4810,817.4818,599,000
12 Oct 202210,956.7110,956.7110,868.9110,873.2310,873.2321,614,800
11 Oct 202210,918.4810,981.7810,918.2110,956.7110,956.7116,003,300
10 Oct 202211,103.7911,103.7910,918.4810,918.4810,918.4813,637,400
07 Oct 202211,125.2411,125.2411,077.5611,103.7911,103.7916,182,000
06 Oct 202211,180.0111,180.0111,100.4711,125.2411,125.2419,505,600
05 Oct 202211,090.0311,194.5211,090.0311,180.0111,180.0120,665,300
04 Oct 202210,959.4511,117.2910,959.4511,090.0311,090.0324,198,100
03 Oct 202211,065.7111,080.0710,938.7410,959.4510,959.4514,653,500
30 Sept 202211,200.0411,200.0410,974.8311,065.7111,065.7143,498,400
29 Sept 202211,119.5711,286.3911,119.5711,200.0411,200.0419,033,400
28 Sept 202211,214.4911,256.5811,113.0811,119.5711,119.5723,829,100
27 Sept 202211,214.4911,241.2211,214.4911,239.7211,239.72471,100
23 Sept 202211,518.3211,518.3211,404.8511,434.8211,434.8222,207,500
22 Sept 202211,498.9511,538.6611,498.9511,518.3211,518.3211,916,500
21 Sept 202211,570.4311,570.4311,483.9311,498.9511,498.9521,835,400
20 Sept 202211,531.9911,588.0911,530.0111,570.4311,570.4313,456,000
19 Sept 202211,580.4611,620.8511,531.9911,531.9911,531.9915,001,600
16 Sept 202211,658.9411,667.2811,580.4611,580.4611,580.4691,586,400
15 Sept 202211,658.0411,701.6811,631.6711,658.9411,658.9425,513,400
14 Sept 202211,762.1511,769.7411,584.1311,658.0411,658.0420,477,800
13 Sept 202211,813.2111,829.5111,762.1511,762.1511,762.1523,564,900
12 Sept 202211,757.7711,815.6911,757.7711,813.2111,813.2122,131,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...