^NZ50 - S&P/NZX 50 INDEX GROSS

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20188,250.548,297.678,250.548,297.678,297.67-
16 Jan 20188,250.548,250.548,250.548,250.548,250.54-
15 Jan 20188,211.378,211.378,211.378,211.378,211.37-
12 Jan 20188,250.448,274.808,237.548,242.358,242.3521,304,800
11 Jan 20188,250.448,250.448,250.448,250.448,250.44-
10 Jan 20188,364.908,364.908,364.908,364.908,364.90-
09 Jan 20188,426.488,450.408,417.388,433.238,433.2326,326,000
08 Jan 20188,425.488,425.488,425.488,425.488,425.48-
05 Jan 20188,443.508,455.558,417.618,455.558,455.5524,642,900
04 Jan 20188,424.918,448.708,421.218,443.508,443.5015,942,000
03 Jan 20188,398.088,438.908,398.088,424.918,424.9118,989,800
29 Dec 20178,408.538,408.538,391.578,398.088,398.0810,864,000
28 Dec 20178,408.538,408.538,408.538,408.538,408.53-
27 Dec 20178,396.438,416.568,376.418,376.438,376.4314,252,800
22 Dec 20178,364.448,397.898,352.028,396.438,396.4310,422,800
21 Dec 20178,364.448,364.448,364.448,364.448,364.44-
20 Dec 20178,383.568,383.568,383.568,383.568,383.56-
19 Dec 20178,401.208,401.208,401.208,401.208,401.20-
18 Dec 20178,344.158,344.158,344.158,344.158,344.15-
15 Dec 20178,323.758,364.038,307.118,360.868,360.8676,402,200
14 Dec 20178,323.758,323.758,323.758,323.758,323.75-
13 Dec 20178,284.588,284.588,284.588,284.588,284.58-
12 Dec 20178,277.518,280.818,247.918,280.818,280.8133,688,300
11 Dec 20178,235.098,277.518,215.188,277.518,277.5124,070,600
08 Dec 20178,172.608,252.448,154.638,235.098,235.0926,555,300
07 Dec 20178,172.608,172.608,172.608,172.608,172.60-
06 Dec 20178,130.868,130.868,130.868,130.868,130.86-
05 Dec 20178,190.948,196.848,161.678,176.218,176.2134,507,200
04 Dec 20178,176.798,193.268,164.288,184.878,184.8735,350,400
01 Dec 20178,188.918,215.008,184.648,188.838,188.8333,639,700
30 Nov 20178,145.998,186.828,111.408,186.828,186.82205,652,800
29 Nov 20178,143.858,166.588,138.188,141.968,141.9640,230,900
28 Nov 20178,141.498,141.498,141.498,141.498,141.49-
27 Nov 20178,133.358,176.108,120.708,176.108,176.1034,580,100
24 Nov 20178,102.388,142.658,101.958,130.298,130.2942,314,700
23 Nov 20178,109.848,141.258,080.688,101.958,101.9521,993,800
22 Nov 20178,104.998,104.998,104.998,104.998,104.99-
21 Nov 20178,089.808,098.308,049.238,088.488,088.4838,729,100
20 Nov 20178,061.988,090.808,061.988,089.808,089.8028,417,700
17 Nov 20178,036.008,065.048,029.908,061.988,061.9831,995,700
16 Nov 20177,999.948,038.407,986.858,034.708,034.7040,939,500
15 Nov 20177,999.947,999.947,999.947,999.947,999.94-
14 Nov 20178,008.008,008.008,008.008,008.008,008.00-
13 Nov 20177,976.437,976.437,976.437,976.437,976.43-
10 Nov 20178,023.228,023.227,974.437,974.437,974.4327,057,900
09 Nov 20178,041.448,041.447,985.528,021.098,021.0933,279,100
08 Nov 20178,040.428,040.428,040.428,040.428,040.42-
07 Nov 20178,053.638,055.238,030.328,049.678,049.6728,561,300
06 Nov 20178,065.128,080.348,033.688,053.638,053.6321,803,700
03 Nov 20178,081.308,097.908,056.238,065.128,065.1234,826,800
02 Nov 20178,053.818,094.328,036.158,083.068,083.0644,912,700
01 Nov 20178,146.348,146.898,028.248,053.818,053.8143,508,200
31 Oct 20178,143.988,167.608,143.988,146.348,146.3444,992,700
30 Oct 20178,084.998,146.978,084.238,143.988,143.9827,579,300
27 Oct 20178,086.748,112.978,073.998,084.998,084.9943,003,500
26 Oct 20178,122.678,124.388,078.868,086.748,086.7438,050,800
25 Oct 20178,130.108,141.418,106.868,122.678,122.6749,107,900
24 Oct 20178,129.558,149.088,105.678,130.108,130.1040,557,100
20 Oct 20178,124.078,142.288,027.628,129.558,129.5542,679,600
19 Oct 20178,115.028,129.918,099.038,124.078,124.0728,756,300
18 Oct 20178,112.058,131.498,087.828,115.028,115.0232,590,400
17 Oct 20178,090.738,114.088,071.128,112.058,112.0527,130,100
16 Oct 20178,089.328,097.238,058.738,090.738,090.7334,367,800
13 Oct 20178,068.128,096.478,062.278,089.328,089.3233,778,200
12 Oct 20178,060.988,080.968,038.998,068.128,068.1229,102,100
11 Oct 20178,037.818,063.288,025.248,060.988,060.9837,897,500
10 Oct 20178,010.288,044.377,994.068,037.818,037.8132,583,100
09 Oct 20177,977.348,018.137,972.938,010.288,010.2830,441,300
06 Oct 20177,979.107,993.717,969.207,977.347,977.3429,643,300
05 Oct 20177,958.587,987.757,939.937,974.707,974.7029,474,200
04 Oct 20177,933.427,950.427,923.547,949.697,949.6931,409,400
03 Oct 20177,928.897,938.467,914.707,933.427,933.4235,632,500
02 Oct 20177,931.607,937.617,905.547,928.897,928.8930,687,400
29 Sep 20177,928.127,946.417,901.627,930.407,930.4044,408,600
28 Sep 20177,929.417,955.767,903.667,913.627,913.6239,044,000
27 Sep 20177,887.187,913.787,878.337,913.787,913.7834,213,200
26 Sep 20177,869.777,887.187,841.067,887.187,887.1837,064,100
25 Sep 20177,814.507,870.877,810.817,869.777,869.7720,119,600
22 Sep 20177,795.417,814.787,776.597,814.787,814.7825,987,700
21 Sep 20177,851.157,851.157,770.867,795.417,795.4129,129,600
20 Sep 20177,765.357,819.247,753.337,819.247,819.2438,187,100
19 Sep 20177,758.717,771.517,752.147,764.537,764.5332,531,000
18 Sep 20177,762.667,779.447,746.107,758.717,758.7127,824,800
15 Sep 20177,819.237,821.197,732.747,762.667,762.6671,159,500
14 Sep 20177,831.677,842.087,818.937,819.237,819.2330,282,700
13 Sep 20177,847.687,855.397,821.217,827.437,827.4333,071,500
12 Sep 20177,840.417,840.417,840.417,840.417,840.41-
11 Sep 20177,851.537,865.057,829.537,851.757,851.7525,818,200
08 Sep 20177,804.767,855.617,804.767,851.537,851.5322,412,600
07 Sep 20177,791.067,817.597,777.157,804.267,804.2635,595,500
06 Sep 20177,781.907,790.217,719.197,790.217,790.2137,422,200
05 Sep 20177,808.227,808.227,773.777,777.407,777.4032,788,200
04 Sep 20177,826.367,827.287,807.847,808.227,808.2228,443,900
01 Sep 20177,817.457,828.247,805.637,821.987,821.9834,629,700
31 Aug 20177,781.947,817.427,767.567,817.107,817.1037,789,000
30 Aug 20177,747.997,791.427,742.747,775.207,775.2025,318,600
29 Aug 20177,826.877,826.877,738.347,738.347,738.3448,428,800
28 Aug 20177,858.597,879.717,823.447,826.877,826.8727,799,200
25 Aug 20177,866.777,882.097,857.767,857.817,857.8137,331,500
24 Aug 20177,879.467,886.437,862.797,868.417,868.4139,202,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...