New Zealand markets open in 7 hours 53 minutes

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

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
11,704.62+95.40 (+0.82%)
At close: 5:53PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 202011,609.2211,716.7311,609.2211,704.6211,704.62-
22 Sep 202011,539.1011,615.9711,504.3211,609.2211,609.2238,801,600
21 Sep 202011,539.1011,539.1011,539.1011,539.1011,539.10-
18 Sep 202011,777.1311,791.6511,633.5211,633.5211,633.52116,338,200
17 Sep 202011,838.9511,873.3811,768.1311,777.1311,777.1349,069,500
16 Sep 202011,771.2911,849.0511,771.2911,814.7111,814.7133,797,000
15 Sep 202011,791.8211,848.3411,770.7511,770.7511,770.7535,715,500
14 Sep 202011,759.7811,799.3811,754.9311,790.5411,790.5435,543,500
11 Sep 202011,813.7811,813.7811,694.5011,748.0311,748.0334,942,900
10 Sep 202011,745.8911,884.3111,745.8911,811.7811,811.7858,808,900
09 Sep 202011,896.3611,896.3611,724.2811,739.1111,739.1145,416,900
08 Sep 202011,859.4511,944.1811,859.4511,895.6311,895.6338,815,600
07 Sep 202011,824.9411,861.9711,784.1311,859.4511,859.4535,407,000
04 Sep 202012,055.9312,055.9311,817.3211,824.3111,824.3132,230,500
03 Sep 202012,055.0512,055.0512,055.0512,055.0512,055.05-
02 Sep 202011,794.5911,902.9811,794.5911,902.9811,902.9851,734,300
01 Sep 202011,937.5611,978.0111,772.8411,793.1611,793.1634,194,100
31 Aug 202012,093.5212,114.7611,937.5611,937.5611,937.5651,819,800
28 Aug 202012,054.7512,093.5211,994.3812,093.5212,093.5248,717,900
27 Aug 2020------
26 Aug 202012,009.1512,031.5111,958.6312,031.5112,031.5144,342,300
25 Aug 202011,921.0712,003.4711,921.0711,993.1811,993.1833,011,800
24 Aug 202011,836.5211,926.5611,836.5211,921.0711,921.0733,298,600
21 Aug 202011,662.1611,837.8111,662.1611,835.9411,835.9441,933,600
20 Aug 202011,751.2911,777.3711,662.1611,662.1611,662.1636,804,300
19 Aug 202011,849.1311,854.5811,698.6911,751.2911,751.2934,429,600
18 Aug 202011,672.9511,899.5311,672.9511,849.1311,849.1342,736,100
17 Aug 202011,672.9511,822.0711,672.9511,821.7311,821.731,007,200
14 Aug 202011,500.8211,523.2811,442.3111,452.1411,452.1433,939,300
13 Aug 202011,500.8211,515.7211,500.8211,512.2811,512.28977,700
12 Aug 202011,491.9111,536.1411,491.9111,535.0611,535.06988,600
11 Aug 202011,645.3211,645.3211,360.6711,360.6711,360.677,001,100
10 Aug 202011,683.4411,683.4411,672.9811,678.1411,678.14863,000
07 Aug 202011,764.5911,780.1911,631.2911,646.6811,646.6826,206,700
06 Aug 202011,764.5911,764.5911,764.5911,764.5911,764.59-
05 Aug 202011,757.7211,757.7211,757.7211,757.7211,757.72-
04 Aug 202011,666.0911,794.0011,666.0911,771.7211,771.7239,953,200
03 Aug 202011,666.0911,715.0711,666.0911,710.0711,710.07977,000
31 Jul 202011,692.7411,727.6311,676.7811,727.6311,727.6335,651,500
30 Jul 202011,692.7411,708.6711,689.8511,689.8511,689.85811,900
29 Jul 202011,599.4411,659.3911,599.4411,658.5311,658.53767,600
28 Jul 202011,578.2711,578.2711,572.4111,572.4111,572.41589,000
27 Jul 202011,585.6211,608.4711,579.6911,607.8911,607.89998,200
24 Jul 202011,693.4111,695.1711,600.6711,636.2611,636.2620,554,700
23 Jul 202011,693.4111,695.1711,672.0711,672.6211,672.622,218,100
22 Jul 202011,722.9711,722.9711,722.9711,722.9711,722.97-
21 Jul 202011,736.7311,745.3111,736.7311,745.3111,745.311,161,700
20 Jul 202011,553.1611,582.4811,553.1611,582.4811,582.48568,300
17 Jul 202011,505.0611,600.8711,478.3311,584.0511,584.0537,452,000
16 Jul 202011,505.0611,505.0611,478.3311,495.0111,495.01972,200
15 Jul 202011,610.5211,610.5211,610.5211,610.5211,610.52-
14 Jul 202011,494.1411,537.0511,494.1411,533.1911,533.191,801,000
13 Jul 202011,434.7911,476.8511,434.7911,470.1711,470.1715,467,600
10 Jul 202011,440.8811,501.0211,374.2111,394.8611,394.8635,563,000
09 Jul 202011,440.8811,440.8811,440.8811,440.8811,440.88-
08 Jul 202011,710.0511,710.0511,544.4611,544.4911,544.491,913,000
07 Jul 202011,743.7311,799.9611,743.7311,799.9611,799.961,293,300
06 Jul 202011,656.2111,700.6111,656.2111,698.6711,698.67949,500
03 Jul 202011,502.5211,639.9411,502.5211,558.7011,558.7028,917,900
02 Jul 202011,502.5211,526.4111,502.5211,525.9311,525.931,098,800
01 Jul 202011,350.2711,350.2711,350.2711,350.2711,350.27-
30 Jun 202011,451.0511,451.0511,419.4511,422.1011,422.103,030,100
29 Jun 202011,253.4111,350.3911,253.4111,349.8211,349.821,233,900
26 Jun 202011,125.4711,226.8311,125.4711,129.2311,129.2347,145,400
25 Jun 202011,124.3611,124.3611,124.3611,124.3611,124.36-
24 Jun 202011,264.5211,264.5211,123.8011,123.8011,123.802,158,800
23 Jun 202011,132.5811,179.4011,132.5811,179.4011,179.40989,800
22 Jun 202011,158.4611,228.0111,158.4611,228.0111,228.0129,568,700
19 Jun 202011,225.2811,297.3111,149.5511,254.7411,254.74111,937,000
18 Jun 202011,335.3511,335.3511,166.6011,225.2811,225.2848,803,100
17 Jun 202010,953.8511,334.3110,953.8511,334.3111,334.3136,797,900
16 Jun 202010,864.1211,003.4710,864.1210,953.8510,953.8537,352,900
15 Jun 202010,905.9411,043.6010,864.1210,864.1210,864.1252,636,900
12 Jun 202011,154.9311,154.9310,646.0910,905.9410,905.9473,560,600
11 Jun 202011,154.9311,154.9310,799.3310,800.1410,800.143,863,500
10 Jun 202011,260.8511,260.8511,221.3511,241.6911,241.6959,607,800
09 Jun 202011,298.6911,298.6911,298.6911,298.6911,298.69-
08 Jun 202011,525.4511,561.7211,525.4511,555.1911,555.192,633,200
05 Jun 202011,229.9011,278.5811,134.1711,171.6611,171.6681,834,600
04 Jun 202011,229.9011,229.9811,214.5411,229.9811,229.982,135,900
03 Jun 202011,118.2711,240.7311,118.2711,234.7011,234.703,690,200
02 Jun 202011,034.1711,034.1711,034.1711,034.1711,034.17-
29 May 202010,856.6910,931.6410,828.5310,882.4110,882.41253,732,700
28 May 202010,856.6910,914.1610,856.6910,914.0210,914.021,372,900
27 May 202011,049.1911,108.2111,049.1911,108.2111,108.211,824,600
26 May 202010,916.4010,968.9010,916.4010,968.1810,968.18863,200
25 May 202010,662.6310,803.3210,662.6310,775.8010,775.8035,929,200
22 May 202010,731.5510,790.5910,653.0310,662.6310,662.6325,926,800
21 May 202010,731.5510,740.9210,731.5510,740.5410,740.54555,600
20 May 202010,788.0610,798.2310,777.0510,798.2310,798.231,119,000
19 May 202010,790.1410,790.1410,779.8810,788.6510,788.65775,600
18 May 202010,757.9410,875.6510,757.9410,865.9710,865.972,415,500
15 May 202010,745.1610,820.9810,700.0810,730.6810,730.6839,583,600
14 May 202010,745.1610,810.8110,745.1610,809.3710,809.371,196,700
13 May 202010,788.9110,788.9110,721.3810,741.9210,741.921,608,100
12 May 202010,818.6710,818.6710,772.8110,788.1710,788.173,658,700
11 May 202010,760.2910,760.2910,734.2510,736.5110,736.511,194,900
08 May 202010,649.2310,702.1210,649.2310,695.5910,695.5947,523,600
07 May 202010,649.2310,683.9810,649.2310,676.2510,676.251,735,600
06 May 202010,572.8410,596.9810,552.0910,596.7710,596.772,102,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...