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

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

13,259.55-46.37 (-0.35%)

At close: 5:51PM NZST

Show:

Historical prices

Frequency:

Daily

Currency in NZD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Sep 2021	13,305.92	13,339.01	13,259.55	13,259.55	13,259.55	28,200,000
23 Sep 2021	13,215.80	13,317.46	13,211.54	13,305.92	13,305.92	28,449,100
22 Sep 2021	13,176.94	13,244.37	13,143.77	13,215.80	13,215.80	22,572,700
21 Sep 2021	13,178.58	13,178.58	13,044.09	13,176.94	13,176.94	25,621,600
20 Sep 2021	13,234.55	13,234.55	13,123.64	13,178.58	13,178.58	21,811,800
17 Sep 2021	13,079.51	13,234.55	13,079.51	13,234.55	13,234.55	152,303,900
16 Sep 2021	13,132.49	13,136.30	13,054.74	13,079.51	13,079.51	24,602,600
15 Sep 2021	13,108.61	13,113.05	13,058.02	13,099.30	13,099.30	41,475,800
14 Sep 2021	13,178.47	13,178.47	13,077.82	13,108.61	13,108.61	39,603,300
13 Sep 2021	13,070.71	13,170.89	13,034.71	13,170.89	13,170.89	27,308,100
10 Sep 2021	13,095.77	13,136.63	13,064.39	13,064.39	13,064.39	29,455,100
09 Sep 2021	13,202.30	13,210.20	13,095.77	13,095.77	13,095.77	37,641,600
08 Sep 2021	13,324.92	13,324.92	13,193.01	13,193.01	13,193.01	36,039,900
07 Sep 2021	13,300.03	13,331.03	13,279.36	13,321.99	13,321.99	29,538,800
06 Sep 2021	13,291.09	13,300.03	13,233.88	13,300.03	13,300.03	27,534,900
03 Sep 2021	13,280.47	13,321.01	13,267.90	13,288.87	13,288.87	44,188,500
02 Sep 2021	13,243.49	13,280.47	13,193.01	13,280.47	13,280.47	57,414,200
01 Sep 2021	13,221.44	13,250.32	13,170.44	13,243.49	13,243.49	59,464,000
31 Aug 2021	13,184.17	13,253.80	13,184.17	13,218.83	13,218.83	69,961,500
30 Aug 2021	13,059.79	13,192.03	13,059.79	13,180.58	13,180.58	34,839,700
27 Aug 2021	13,051.62	13,106.25	13,045.00	13,059.79	13,059.79	42,102,100
26 Aug 2021	13,204.61	13,204.61	13,024.99	13,051.62	13,051.62	49,207,600
25 Aug 2021	13,071.86	13,181.12	13,071.86	13,173.48	13,173.48	49,984,600
24 Aug 2021	13,064.07	13,150.78	13,046.61	13,071.86	13,071.86	46,391,800
23 Aug 2021	12,940.49	13,108.50	12,940.49	13,064.07	13,064.07	40,269,400
20 Aug 2021	12,956.97	12,976.87	12,923.97	12,940.49	12,940.49	32,337,600
19 Aug 2021	12,718.88	12,956.97	12,718.88	12,956.97	12,956.97	34,398,100
18 Aug 2021	12,635.32	12,740.92	12,557.09	12,718.88	12,718.88	43,352,800
17 Aug 2021	12,720.15	12,813.32	12,635.32	12,635.32	12,635.32	56,360,600
16 Aug 2021	12,764.06	12,804.19	12,715.49	12,720.15	12,720.15	40,104,400
13 Aug 2021	12,681.81	12,812.61	12,681.81	12,764.06	12,764.06	35,523,700
12 Aug 2021	12,748.07	12,760.53	12,662.85	12,681.81	12,681.81	38,100,300
11 Aug 2021	12,764.23	12,788.22	12,737.52	12,748.07	12,748.07	41,335,500
10 Aug 2021	12,700.83	12,764.93	12,700.83	12,764.23	12,764.23	33,186,200
09 Aug 2021	12,770.00	12,818.77	12,700.83	12,700.83	12,700.83	42,032,400
06 Aug 2021	12,754.33	12,799.34	12,728.47	12,770.00	12,770.00	-
05 Aug 2021	12,797.29	12,797.61	12,730.77	12,753.76	12,753.76	22,065,800
04 Aug 2021	12,700.50	12,797.29	12,700.50	12,797.29	12,797.29	27,888,600
03 Aug 2021	12,702.97	12,776.80	12,700.50	12,700.50	12,700.50	28,260,100
02 Aug 2021	12,594.52	12,702.97	12,594.52	12,702.97	12,702.97	18,609,600
30 Jul 2021	12,728.85	12,752.45	12,584.88	12,594.52	12,594.52	39,634,300
29 Jul 2021	12,595.32	12,728.85	12,595.32	12,728.85	12,728.85	29,613,900
28 Jul 2021	12,590.31	12,637.04	12,564.53	12,595.32	12,595.32	29,068,600
27 Jul 2021	12,673.23	12,703.93	12,586.99	12,590.31	12,590.31	28,322,800
26 Jul 2021	12,736.32	12,787.95	12,670.49	12,673.23	12,673.23	22,071,500
23 Jul 2021	12,720.84	12,737.49	12,690.05	12,736.32	12,736.32	34,720,300
22 Jul 2021	12,709.14	12,734.78	12,675.53	12,720.84	12,720.84	94,750,500
21 Jul 2021	12,650.84	12,728.49	12,650.84	12,709.14	12,709.14	52,701,500
20 Jul 2021	12,652.09	12,652.09	12,543.79	12,650.84	12,650.84	40,610,300
19 Jul 2021	12,673.15	12,690.52	12,614.05	12,652.09	12,652.09	19,242,300
16 Jul 2021	12,671.16	12,699.25	12,631.64	12,673.15	12,673.15	32,848,600
15 Jul 2021	12,719.68	12,744.37	12,665.37	12,671.16	12,671.16	24,585,700
14 Jul 2021	12,784.94	12,784.94	12,706.54	12,719.68	12,719.68	29,211,700
13 Jul 2021	12,763.40	12,787.75	12,724.20	12,784.94	12,784.94	28,744,400
12 Jul 2021	12,690.35	12,763.40	12,682.66	12,763.40	12,763.40	34,138,800
09 Jul 2021	12,752.51	12,752.51	12,640.56	12,690.35	12,690.35	36,136,700
08 Jul 2021	12,751.50	12,780.34	12,719.67	12,752.51	12,752.51	35,664,900
07 Jul 2021	12,758.93	12,758.93	12,676.20	12,747.80	12,747.80	28,020,900
06 Jul 2021	12,812.32	12,824.17	12,732.11	12,758.93	12,758.93	31,486,200
05 Jul 2021	12,711.84	12,816.52	12,711.84	12,812.32	12,812.32	30,784,100
02 Jul 2021	12,683.63	12,711.84	12,653.18	12,711.84	12,711.84	39,767,600
01 Jul 2021	12,654.60	12,683.63	12,617.80	12,683.63	12,683.63	45,249,600
30 Jun 2021	12,640.94	12,677.51	12,623.45	12,654.60	12,654.60	52,750,300
29 Jun 2021	12,603.75	12,653.37	12,603.00	12,639.82	12,639.82	51,594,100
28 Jun 2021	12,626.09	12,630.17	12,558.53	12,603.75	12,603.75	25,513,200
25 Jun 2021	12,586.89	12,631.10	12,577.68	12,626.09	12,626.09	32,925,800
24 Jun 2021	12,598.82	12,613.50	12,548.90	12,586.89	12,586.89	23,982,600
23 Jun 2021	12,534.80	12,590.44	12,523.26	12,586.49	12,586.49	35,165,300
22 Jun 2021	12,499.36	12,558.16	12,499.36	12,534.80	12,534.80	38,735,500
21 Jun 2021	12,551.93	12,576.60	12,441.63	12,499.36	12,499.36	33,062,500
18 Jun 2021	12,541.20	12,603.15	12,510.00	12,551.93	12,551.93	76,064,800
17 Jun 2021	12,581.60	12,589.70	12,519.14	12,541.20	12,541.20	45,614,900
16 Jun 2021	12,696.39	12,696.39	12,581.60	12,581.60	12,581.60	31,947,800
15 Jun 2021	12,696.39	12,696.39	12,696.39	12,696.39	12,696.39	-
14 Jun 2021	12,550.39	12,583.45	12,512.83	12,562.17	12,562.17	16,510,000
11 Jun 2021	12,518.01	12,592.36	12,518.01	12,550.39	12,550.39	27,798,200
10 Jun 2021	12,567.89	12,587.68	12,518.01	12,518.01	12,518.01	33,355,500
09 Jun 2021	12,518.49	12,612.66	12,511.11	12,566.50	12,566.50	29,496,100
08 Jun 2021	12,517.65	12,517.65	12,517.65	12,517.65	12,517.65	-
04 Jun 2021	12,431.26	12,502.04	12,414.54	12,496.27	12,496.27	26,807,900
03 Jun 2021	12,446.68	12,503.68	12,412.80	12,429.98	12,429.98	27,006,100
02 Jun 2021	12,462.47	12,477.12	12,393.56	12,440.05	12,440.05	34,057,200
01 Jun 2021	12,321.51	12,462.47	12,292.09	12,462.47	12,462.47	30,703,200
31 May 2021	12,182.25	12,322.51	12,182.25	12,320.72	12,320.72	31,800,300
28 May 2021	12,243.34	12,294.84	12,182.25	12,182.25	12,182.25	35,547,000
27 May 2021	12,347.44	12,347.44	12,134.55	12,243.34	12,243.34	86,673,200
26 May 2021	12,341.19	12,389.48	12,299.69	12,347.44	12,347.44	35,474,700
25 May 2021	12,341.19	12,341.19	12,341.19	12,341.19	12,341.19	-
24 May 2021	12,459.61	12,470.91	12,402.35	12,449.00	12,449.00	36,224,300
21 May 2021	12,437.17	12,528.31	12,437.17	12,459.61	12,459.61	32,579,100
20 May 2021	12,437.17	12,437.17	12,437.17	12,437.17	12,437.17	-
19 May 2021	12,428.62	12,435.91	12,276.43	12,281.50	12,281.50	26,312,300
18 May 2021	12,410.47	12,466.24	12,378.49	12,428.62	12,428.62	28,782,700
17 May 2021	12,367.86	12,442.65	12,367.86	12,410.47	12,410.47	26,260,000
14 May 2021	12,428.12	12,498.72	12,367.86	12,367.86	12,367.86	22,425,700
13 May 2021	12,565.91	12,565.91	12,418.87	12,428.12	12,428.12	28,213,900
12 May 2021	12,640.06	12,670.99	12,532.73	12,564.21	12,564.21	33,347,900
11 May 2021	12,659.01	12,666.92	12,563.43	12,639.19	12,639.19	32,298,400
10 May 2021	12,731.75	12,732.27	12,601.11	12,659.01	12,659.01	37,462,800
07 May 2021	12,751.67	12,767.09	12,699.67	12,729.92	12,729.92	23,486,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5013,259.55-46.37(-0.35%)

NZD/USD0.7017-0.0053(-0.75%)

NZD/EUR0.5979-0.0035(-0.58%)

ALL ORDS7,649.30-32.00(-0.42%)

ASX 2007,342.60-27.60(-0.37%)

OIL73.95+0.65(+0.89%)

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

NZX 50
13,259.55
-46.37(-0.35%)

NZD/USD
0.7017
-0.0053(-0.75%)

NZD/EUR
0.5979
-0.0035(-0.58%)

ALL ORDS
7,649.30
-32.00(-0.42%)

ASX 200
7,342.60
-27.60(-0.37%)

OIL
73.95
+0.65(+0.89%)