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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sep 2020	11,609.22	11,716.73	11,609.22	11,704.62	11,704.62	-
22 Sep 2020	11,539.10	11,615.97	11,504.32	11,609.22	11,609.22	38,801,600
21 Sep 2020	11,539.10	11,539.10	11,539.10	11,539.10	11,539.10	-
18 Sep 2020	11,777.13	11,791.65	11,633.52	11,633.52	11,633.52	116,338,200
17 Sep 2020	11,838.95	11,873.38	11,768.13	11,777.13	11,777.13	49,069,500
16 Sep 2020	11,771.29	11,849.05	11,771.29	11,814.71	11,814.71	33,797,000
15 Sep 2020	11,791.82	11,848.34	11,770.75	11,770.75	11,770.75	35,715,500
14 Sep 2020	11,759.78	11,799.38	11,754.93	11,790.54	11,790.54	35,543,500
11 Sep 2020	11,813.78	11,813.78	11,694.50	11,748.03	11,748.03	34,942,900
10 Sep 2020	11,745.89	11,884.31	11,745.89	11,811.78	11,811.78	58,808,900
09 Sep 2020	11,896.36	11,896.36	11,724.28	11,739.11	11,739.11	45,416,900
08 Sep 2020	11,859.45	11,944.18	11,859.45	11,895.63	11,895.63	38,815,600
07 Sep 2020	11,824.94	11,861.97	11,784.13	11,859.45	11,859.45	35,407,000
04 Sep 2020	12,055.93	12,055.93	11,817.32	11,824.31	11,824.31	32,230,500
03 Sep 2020	12,055.05	12,055.05	12,055.05	12,055.05	12,055.05	-
02 Sep 2020	11,794.59	11,902.98	11,794.59	11,902.98	11,902.98	51,734,300
01 Sep 2020	11,937.56	11,978.01	11,772.84	11,793.16	11,793.16	34,194,100
31 Aug 2020	12,093.52	12,114.76	11,937.56	11,937.56	11,937.56	51,819,800
28 Aug 2020	12,054.75	12,093.52	11,994.38	12,093.52	12,093.52	48,717,900
27 Aug 2020	-	-	-	-	-	-
26 Aug 2020	12,009.15	12,031.51	11,958.63	12,031.51	12,031.51	44,342,300
25 Aug 2020	11,921.07	12,003.47	11,921.07	11,993.18	11,993.18	33,011,800
24 Aug 2020	11,836.52	11,926.56	11,836.52	11,921.07	11,921.07	33,298,600
21 Aug 2020	11,662.16	11,837.81	11,662.16	11,835.94	11,835.94	41,933,600
20 Aug 2020	11,751.29	11,777.37	11,662.16	11,662.16	11,662.16	36,804,300
19 Aug 2020	11,849.13	11,854.58	11,698.69	11,751.29	11,751.29	34,429,600
18 Aug 2020	11,672.95	11,899.53	11,672.95	11,849.13	11,849.13	42,736,100
17 Aug 2020	11,672.95	11,822.07	11,672.95	11,821.73	11,821.73	1,007,200
14 Aug 2020	11,500.82	11,523.28	11,442.31	11,452.14	11,452.14	33,939,300
13 Aug 2020	11,500.82	11,515.72	11,500.82	11,512.28	11,512.28	977,700
12 Aug 2020	11,491.91	11,536.14	11,491.91	11,535.06	11,535.06	988,600
11 Aug 2020	11,645.32	11,645.32	11,360.67	11,360.67	11,360.67	7,001,100
10 Aug 2020	11,683.44	11,683.44	11,672.98	11,678.14	11,678.14	863,000
07 Aug 2020	11,764.59	11,780.19	11,631.29	11,646.68	11,646.68	26,206,700
06 Aug 2020	11,764.59	11,764.59	11,764.59	11,764.59	11,764.59	-
05 Aug 2020	11,757.72	11,757.72	11,757.72	11,757.72	11,757.72	-
04 Aug 2020	11,666.09	11,794.00	11,666.09	11,771.72	11,771.72	39,953,200
03 Aug 2020	11,666.09	11,715.07	11,666.09	11,710.07	11,710.07	977,000
31 Jul 2020	11,692.74	11,727.63	11,676.78	11,727.63	11,727.63	35,651,500
30 Jul 2020	11,692.74	11,708.67	11,689.85	11,689.85	11,689.85	811,900
29 Jul 2020	11,599.44	11,659.39	11,599.44	11,658.53	11,658.53	767,600
28 Jul 2020	11,578.27	11,578.27	11,572.41	11,572.41	11,572.41	589,000
27 Jul 2020	11,585.62	11,608.47	11,579.69	11,607.89	11,607.89	998,200
24 Jul 2020	11,693.41	11,695.17	11,600.67	11,636.26	11,636.26	20,554,700
23 Jul 2020	11,693.41	11,695.17	11,672.07	11,672.62	11,672.62	2,218,100
22 Jul 2020	11,722.97	11,722.97	11,722.97	11,722.97	11,722.97	-
21 Jul 2020	11,736.73	11,745.31	11,736.73	11,745.31	11,745.31	1,161,700
20 Jul 2020	11,553.16	11,582.48	11,553.16	11,582.48	11,582.48	568,300
17 Jul 2020	11,505.06	11,600.87	11,478.33	11,584.05	11,584.05	37,452,000
16 Jul 2020	11,505.06	11,505.06	11,478.33	11,495.01	11,495.01	972,200
15 Jul 2020	11,610.52	11,610.52	11,610.52	11,610.52	11,610.52	-
14 Jul 2020	11,494.14	11,537.05	11,494.14	11,533.19	11,533.19	1,801,000
13 Jul 2020	11,434.79	11,476.85	11,434.79	11,470.17	11,470.17	15,467,600
10 Jul 2020	11,440.88	11,501.02	11,374.21	11,394.86	11,394.86	35,563,000
09 Jul 2020	11,440.88	11,440.88	11,440.88	11,440.88	11,440.88	-
08 Jul 2020	11,710.05	11,710.05	11,544.46	11,544.49	11,544.49	1,913,000
07 Jul 2020	11,743.73	11,799.96	11,743.73	11,799.96	11,799.96	1,293,300
06 Jul 2020	11,656.21	11,700.61	11,656.21	11,698.67	11,698.67	949,500
03 Jul 2020	11,502.52	11,639.94	11,502.52	11,558.70	11,558.70	28,917,900
02 Jul 2020	11,502.52	11,526.41	11,502.52	11,525.93	11,525.93	1,098,800
01 Jul 2020	11,350.27	11,350.27	11,350.27	11,350.27	11,350.27	-
30 Jun 2020	11,451.05	11,451.05	11,419.45	11,422.10	11,422.10	3,030,100
29 Jun 2020	11,253.41	11,350.39	11,253.41	11,349.82	11,349.82	1,233,900
26 Jun 2020	11,125.47	11,226.83	11,125.47	11,129.23	11,129.23	47,145,400
25 Jun 2020	11,124.36	11,124.36	11,124.36	11,124.36	11,124.36	-
24 Jun 2020	11,264.52	11,264.52	11,123.80	11,123.80	11,123.80	2,158,800
23 Jun 2020	11,132.58	11,179.40	11,132.58	11,179.40	11,179.40	989,800
22 Jun 2020	11,158.46	11,228.01	11,158.46	11,228.01	11,228.01	29,568,700
19 Jun 2020	11,225.28	11,297.31	11,149.55	11,254.74	11,254.74	111,937,000
18 Jun 2020	11,335.35	11,335.35	11,166.60	11,225.28	11,225.28	48,803,100
17 Jun 2020	10,953.85	11,334.31	10,953.85	11,334.31	11,334.31	36,797,900
16 Jun 2020	10,864.12	11,003.47	10,864.12	10,953.85	10,953.85	37,352,900
15 Jun 2020	10,905.94	11,043.60	10,864.12	10,864.12	10,864.12	52,636,900
12 Jun 2020	11,154.93	11,154.93	10,646.09	10,905.94	10,905.94	73,560,600
11 Jun 2020	11,154.93	11,154.93	10,799.33	10,800.14	10,800.14	3,863,500
10 Jun 2020	11,260.85	11,260.85	11,221.35	11,241.69	11,241.69	59,607,800
09 Jun 2020	11,298.69	11,298.69	11,298.69	11,298.69	11,298.69	-
08 Jun 2020	11,525.45	11,561.72	11,525.45	11,555.19	11,555.19	2,633,200
05 Jun 2020	11,229.90	11,278.58	11,134.17	11,171.66	11,171.66	81,834,600
04 Jun 2020	11,229.90	11,229.98	11,214.54	11,229.98	11,229.98	2,135,900
03 Jun 2020	11,118.27	11,240.73	11,118.27	11,234.70	11,234.70	3,690,200
02 Jun 2020	11,034.17	11,034.17	11,034.17	11,034.17	11,034.17	-
29 May 2020	10,856.69	10,931.64	10,828.53	10,882.41	10,882.41	253,732,700
28 May 2020	10,856.69	10,914.16	10,856.69	10,914.02	10,914.02	1,372,900
27 May 2020	11,049.19	11,108.21	11,049.19	11,108.21	11,108.21	1,824,600
26 May 2020	10,916.40	10,968.90	10,916.40	10,968.18	10,968.18	863,200
25 May 2020	10,662.63	10,803.32	10,662.63	10,775.80	10,775.80	35,929,200
22 May 2020	10,731.55	10,790.59	10,653.03	10,662.63	10,662.63	25,926,800
21 May 2020	10,731.55	10,740.92	10,731.55	10,740.54	10,740.54	555,600
20 May 2020	10,788.06	10,798.23	10,777.05	10,798.23	10,798.23	1,119,000
19 May 2020	10,790.14	10,790.14	10,779.88	10,788.65	10,788.65	775,600
18 May 2020	10,757.94	10,875.65	10,757.94	10,865.97	10,865.97	2,415,500
15 May 2020	10,745.16	10,820.98	10,700.08	10,730.68	10,730.68	39,583,600
14 May 2020	10,745.16	10,810.81	10,745.16	10,809.37	10,809.37	1,196,700
13 May 2020	10,788.91	10,788.91	10,721.38	10,741.92	10,741.92	1,608,100
12 May 2020	10,818.67	10,818.67	10,772.81	10,788.17	10,788.17	3,658,700
11 May 2020	10,760.29	10,760.29	10,734.25	10,736.51	10,736.51	1,194,900
08 May 2020	10,649.23	10,702.12	10,649.23	10,695.59	10,695.59	47,523,600
07 May 2020	10,649.23	10,683.98	10,649.23	10,676.25	10,676.25	1,735,600
06 May 2020	10,572.84	10,596.98	10,552.09	10,596.77	10,596.77	2,102,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NZX 5011,704.62+95.40(+0.82%)

NZD/USD0.6580-0.0052(-0.78%)

ALL ORDS6,111.30+137.80(+2.31%)

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

NZX 50
11,704.62
+95.40(+0.82%)

NZD/USD
0.6580
-0.0052(-0.78%)

ALL ORDS
6,111.30
+137.80(+2.31%)