^NZ50 - S&P/NZX 50 INDEX GROSS

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20188,974.238,974.238,863.248,863.248,863.24-
18 Jun 20188,975.758,981.298,948.388,974.238,974.2321,840,400
15 Jun 20188,978.479,020.688,960.298,975.758,975.7553,144,800
14 Jun 20188,977.318,990.548,940.488,978.188,978.1826,718,100
13 Jun 20188,959.658,977.318,928.068,977.318,977.3127,197,300
12 Jun 20188,961.618,961.618,924.648,958.818,958.8127,622,200
11 Jun 20188,940.428,959.818,903.178,959.818,959.8113,326,900
08 Jun 20188,899.528,938.458,886.348,938.458,938.4521,146,400
07 Jun 20188,819.378,899.528,812.398,899.528,899.5232,671,100
06 Jun 20188,757.688,813.458,732.958,813.458,813.4531,634,500
05 Jun 20188,640.708,765.548,640.708,757.048,757.0429,639,700
01 Jun 20188,664.408,664.408,588.348,636.168,636.1624,953,900
31 May 20188,650.848,698.538,647.468,658.798,658.79192,952,200
30 May 20188,635.868,673.738,593.158,647.868,647.8637,775,600
29 May 20188,645.208,645.208,603.168,635.868,635.8629,541,200
28 May 20188,638.408,653.528,602.058,645.208,645.2021,338,400
25 May 20188,590.778,647.658,590.778,638.408,638.4028,309,600
24 May 20188,554.558,619.998,549.588,590.778,590.7734,588,600
23 May 20188,613.328,613.328,553.238,553.238,553.2332,791,700
22 May 20188,615.728,635.688,600.238,613.328,613.3226,461,800
21 May 20188,658.168,658.168,606.398,615.728,615.7219,489,400
18 May 20188,603.388,657.338,603.388,657.338,657.3325,570,400
17 May 20188,566.168,621.128,566.168,603.388,603.3824,315,900
16 May 20188,708.788,708.788,509.628,555.518,555.5133,434,600
15 May 20188,713.238,765.668,708.788,708.788,708.7841,520,500
14 May 20188,671.648,713.238,663.248,713.238,713.2318,022,200
11 May 20188,638.888,679.748,637.728,676.698,676.6935,097,800
10 May 20188,619.838,660.158,619.838,637.728,637.7226,986,300
09 May 20188,594.598,619.928,578.798,619.838,619.8324,051,600
08 May 20188,587.818,597.338,561.298,594.598,594.5927,893,000
07 May 20188,549.378,590.988,549.378,587.948,587.9420,262,500
04 May 20188,556.138,568.558,516.438,549.378,549.3721,784,700
03 May 20188,494.248,562.668,485.408,546.888,546.8827,689,100
02 May 20188,435.978,498.548,435.978,494.248,494.2434,899,100
01 May 20188,443.588,448.198,419.968,435.978,435.9726,247,700
30 Apr 20188,370.378,443.588,343.448,443.588,443.5834,946,500
27 Apr 20188,282.058,378.268,282.058,370.378,370.3726,130,500
26 Apr 20188,288.648,307.978,264.118,282.058,282.0529,981,900
24 Apr 20188,303.628,314.138,280.118,288.648,288.6421,274,500
23 Apr 20188,323.228,353.858,283.468,303.628,303.6216,761,100
20 Apr 20188,373.038,408.298,323.228,323.228,323.2228,880,900
19 Apr 20188,369.498,403.118,368.478,373.038,373.0326,643,900
18 Apr 20188,344.528,373.108,341.548,369.498,369.4917,864,700
17 Apr 20188,406.358,406.358,340.228,344.528,344.5219,284,400
16 Apr 20188,414.778,421.028,372.688,406.358,406.3520,354,200
13 Apr 20188,404.228,474.638,404.228,414.778,414.7725,581,600
12 Apr 20188,453.728,453.728,382.948,404.228,404.2225,411,700
11 Apr 20188,469.778,492.598,439.598,453.728,453.7223,564,700
10 Apr 20188,454.138,475.218,430.098,469.778,469.7719,338,200
09 Apr 20188,393.278,454.138,341.408,454.138,454.1322,316,200
06 Apr 20188,363.998,398.838,345.348,393.278,393.2730,005,700
05 Apr 20188,403.118,417.848,363.718,363.998,363.9937,632,500
04 Apr 20188,329.938,398.088,329.928,398.088,398.0828,683,900
03 Apr 20188,271.788,348.608,250.838,329.938,329.9323,784,900
29 Mar 20188,385.398,388.088,312.848,319.078,319.0742,069,800
28 Mar 20188,514.208,514.208,356.958,388.088,388.0839,109,200
27 Mar 20188,434.358,517.488,434.358,508.128,508.1235,114,100
26 Mar 20188,515.368,515.368,401.278,432.418,432.4120,996,300
23 Mar 20188,600.818,600.818,477.928,515.368,515.3622,798,700
22 Mar 20188,608.298,634.718,588.008,600.818,600.8133,718,800
21 Mar 20188,487.158,622.418,487.158,608.298,608.2933,731,600
20 Mar 20188,492.128,492.128,448.488,487.158,487.1525,716,000
19 Mar 20188,490.068,501.368,455.678,492.128,492.1223,226,000
16 Mar 20188,467.338,499.708,451.478,477.088,477.0898,069,400
15 Mar 20188,424.248,472.278,408.278,467.338,467.3332,937,900
14 Mar 20188,483.028,483.028,426.328,432.638,432.6334,934,400
13 Mar 20188,466.038,491.708,461.638,473.148,473.1429,778,600
12 Mar 20188,390.458,478.218,390.458,463.998,463.9924,300,600
09 Mar 20188,360.038,391.648,351.588,390.018,390.0130,734,100
08 Mar 20188,297.158,358.708,283.758,358.708,358.7031,612,600
07 Mar 20188,284.348,284.348,284.348,284.348,284.34-
06 Mar 20188,279.838,337.238,279.838,327.668,327.6631,343,600
05 Mar 20188,279.838,320.798,279.838,319.138,319.13-
02 Mar 20188,342.718,342.718,285.258,288.428,288.4233,916,600
01 Mar 20188,342.718,342.718,342.718,342.718,342.71-
28 Feb 20188,373.828,373.828,373.828,373.828,373.82-
27 Feb 20188,360.388,360.388,360.388,360.388,360.38-
26 Feb 20188,340.538,340.538,340.538,340.538,340.53-
23 Feb 20188,267.878,327.988,267.878,301.728,301.7243,553,300
22 Feb 20188,266.888,266.888,266.888,266.888,266.88-
21 Feb 20188,200.278,200.278,200.278,200.278,200.27-
20 Feb 20188,098.278,098.278,098.278,098.278,098.27-
19 Feb 20188,115.258,115.258,115.258,115.258,115.25-
16 Feb 20188,063.338,127.948,063.338,125.318,125.3120,779,000
15 Feb 20188,063.338,063.338,063.338,063.338,063.33-
14 Feb 20188,058.808,058.808,058.808,058.808,058.80-
13 Feb 20188,122.228,122.228,122.228,122.228,122.22-
12 Feb 20188,059.068,059.068,059.068,059.068,059.06-
09 Feb 20188,177.148,177.148,031.088,092.378,092.3736,622,900
08 Feb 20188,194.738,223.058,177.148,177.148,177.1428,371,400
07 Feb 20188,241.838,241.838,073.068,194.738,194.7344,893,600
05 Feb 20188,415.298,415.298,240.458,241.838,241.8320,303,300
02 Feb 20188,383.878,417.528,374.448,415.298,415.2930,425,900
01 Feb 20188,383.878,383.878,383.878,383.878,383.87-
31 Jan 20188,442.018,442.018,442.018,442.018,442.01-
30 Jan 20188,298.588,298.588,298.588,298.588,298.58-
29 Jan 20188,327.598,327.598,327.598,327.598,327.59-
26 Jan 20188,369.788,369.788,311.428,311.428,311.4215,713,500
25 Jan 20188,369.788,369.788,369.788,369.788,369.78-
24 Jan 20188,307.638,344.418,307.638,324.098,324.0927,633,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...