^NZ50 - S&P/NZX 50 INDEX GROSS

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20189,271.539,315.779,236.069,315.779,315.77-
17 Sep 20189,270.769,279.899,243.569,271.539,271.5317,488,200
14 Sep 20189,248.999,274.679,217.719,270.769,270.7627,016,500
13 Sep 20189,201.059,248.999,163.009,248.999,248.9930,999,400
12 Sep 20189,231.949,234.519,168.809,195.579,195.5725,907,500
11 Sep 20189,049.849,225.579,049.849,225.579,225.5742,903,000
10 Sep 20189,095.899,095.899,043.249,048.639,048.6320,603,900
07 Sep 20189,101.609,110.009,060.949,095.399,095.3926,694,900
06 Sep 20189,244.649,244.649,091.969,101.609,101.6021,708,900
05 Sep 20189,294.429,311.699,218.389,228.009,228.0025,908,800
04 Sep 20189,257.299,300.639,245.169,292.159,292.1525,373,700
03 Sep 20189,313.209,313.209,224.339,257.299,257.2918,453,700
31 Aug 20189,339.889,339.889,284.349,313.209,313.2030,257,000
30 Aug 20189,369.789,369.789,319.859,339.889,339.8827,690,900
29 Aug 20189,226.719,362.679,225.829,362.679,362.6741,380,500
28 Aug 20189,206.429,216.419,204.659,214.029,214.025,619,600
27 Aug 20189,160.899,219.859,154.839,206.429,206.4220,262,100
24 Aug 20189,139.879,162.359,125.669,159.639,159.6327,686,500
23 Aug 20189,162.619,162.619,111.669,139.879,139.8722,060,100
22 Aug 20189,115.789,169.499,112.869,162.619,162.6125,575,200
21 Aug 20189,109.989,121.739,077.209,115.789,115.7822,374,400
20 Aug 20189,052.779,109.159,047.109,109.159,109.1521,367,000
17 Aug 20188,998.919,060.398,998.919,052.779,052.7719,139,400
16 Aug 20188,987.499,003.068,966.168,998.918,998.9125,087,300
15 Aug 20188,971.948,990.938,966.538,987.498,987.4921,422,500
14 Aug 20188,945.048,991.818,940.598,971.948,971.9427,201,300
13 Aug 20189,010.619,012.818,945.048,945.048,945.0410,657,500
10 Aug 20188,940.199,010.618,937.439,010.619,010.6122,239,700
09 Aug 20188,872.098,955.908,872.098,940.198,940.1919,300,100
08 Aug 20188,875.738,901.628,862.058,872.098,872.0923,673,700
07 Aug 20188,903.138,906.048,875.738,875.738,875.7325,693,300
06 Aug 20188,864.528,920.628,864.528,903.138,903.1312,975,300
03 Aug 20188,849.168,894.128,838.228,864.528,864.5223,354,100
02 Aug 20188,859.928,869.758,832.688,849.168,849.1623,071,700
01 Aug 20188,922.098,925.008,859.928,859.928,859.9227,203,200
31 Jul 20188,921.388,938.828,887.978,922.098,922.0928,999,600
30 Jul 20188,996.168,997.238,921.388,921.388,921.3817,813,700
27 Jul 20188,932.488,996.168,924.608,996.168,996.1619,604,900
26 Jul 20188,933.898,956.448,929.458,932.488,932.4820,195,000
25 Jul 20188,901.328,949.508,894.348,933.898,933.8921,663,800
24 Jul 20188,872.568,904.068,857.528,901.328,901.3225,051,300
23 Jul 20188,955.548,955.548,872.568,872.568,872.5615,810,200
20 Jul 20188,917.598,955.618,890.358,955.548,955.5426,487,700
19 Jul 20188,946.108,956.778,917.598,917.598,917.5919,535,600
18 Jul 20188,978.898,978.898,942.198,946.108,946.1023,873,100
17 Jul 20188,980.318,999.408,941.338,978.898,978.8917,886,200
16 Jul 20189,024.199,025.458,969.138,980.318,980.3112,685,300
13 Jul 20188,985.479,024.368,985.479,024.199,024.1916,955,500
12 Jul 20189,003.439,006.998,962.698,985.478,985.4720,633,500
11 Jul 20189,022.939,035.659,001.399,001.399,001.3920,582,600
10 Jul 20189,061.659,072.679,019.799,022.939,022.9325,053,500
09 Jul 20189,084.049,084.049,041.699,061.659,061.6520,871,500
06 Jul 20189,062.859,084.049,022.499,084.049,084.0426,118,200
05 Jul 20189,025.649,062.858,996.859,062.859,062.8518,568,400
04 Jul 20189,053.599,053.599,003.069,025.649,025.6418,267,700
03 Jul 20188,942.479,057.888,942.479,053.599,053.5926,243,000
02 Jul 20188,943.138,978.648,936.498,942.478,942.4717,457,900
29 Jun 20188,998.799,025.048,943.138,943.138,943.1339,392,400
28 Jun 20188,996.529,021.238,996.528,998.798,998.7930,122,400
27 Jun 20188,989.809,046.068,971.788,996.528,996.5224,279,700
26 Jun 20188,997.248,997.248,923.758,989.808,989.8023,044,000
25 Jun 20188,999.379,009.938,972.058,996.248,996.2419,285,300
22 Jun 20188,998.789,007.688,961.428,999.378,999.3737,477,900
21 Jun 20188,912.449,049.608,908.848,998.788,998.7823,950,300
20 Jun 20188,863.248,918.128,835.638,905.798,905.7928,119,400
19 Jun 20188,974.238,974.238,863.248,863.248,863.2449,889,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...