^NZ50 - S&P/NZX 50 INDEX GROSS

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201911,307.9811,307.9811,215.7111,241.5911,241.59-
12 Dec 201911,307.9811,307.9811,256.4111,298.2911,298.294,798,600
11 Dec 201911,291.9611,308.5111,277.1511,303.9611,303.964,636,600
10 Dec 201911,284.2211,284.2211,242.4411,264.5211,264.525,967,700
09 Dec 201911,229.5911,248.7811,221.9311,232.8211,232.825,474,900
06 Dec 201911,264.8211,298.0311,261.3811,276.2011,276.2024,174,600
05 Dec 201911,264.8211,298.0311,263.6711,270.3211,270.323,455,400
04 Dec 201911,216.6811,317.4111,216.6811,299.1411,299.144,916,500
03 Dec 201911,228.2711,228.2711,228.2711,228.2711,228.27-
02 Dec 201911,301.9811,301.9811,301.9811,301.9811,301.98-
29 Nov 201911,207.2911,337.4511,207.2911,316.5811,316.5836,897,500
28 Nov 201911,207.2911,258.5411,207.2911,254.4611,254.461,196,000
27 Nov 201911,124.9011,229.5611,104.3811,229.5611,229.563,231,800
26 Nov 201911,044.5411,044.5411,044.5411,044.5411,044.54-
25 Nov 201910,953.6711,009.0110,953.6710,999.0510,999.053,694,100
22 Nov 201910,958.1610,961.2210,914.3910,946.3010,946.3027,000,100
21 Nov 201910,958.1610,958.1610,937.0110,952.6610,952.664,256,400
20 Nov 201910,975.4910,975.4910,975.4910,975.4910,975.49-
19 Nov 201910,892.2410,958.4310,892.2410,942.8910,942.894,720,600
18 Nov 201910,873.1610,873.1610,873.1610,873.1610,873.16-
15 Nov 201910,899.2510,964.3510,883.7310,894.7010,894.7024,713,300
14 Nov 201910,899.2510,952.8010,899.2510,952.8010,952.804,490,700
13 Nov 201910,835.4310,835.4310,835.4310,835.4310,835.43-
12 Nov 201910,926.3110,926.3110,926.3110,926.3110,926.31-
11 Nov 201910,921.9710,934.6510,908.8510,924.8610,924.864,273,600
08 Nov 201910,795.9710,876.9810,795.9710,876.9810,876.9839,926,700
07 Nov 201910,795.0610,795.0610,795.0610,795.0610,795.06-
06 Nov 201910,759.1810,770.6510,728.3810,744.3210,744.323,378,500
05 Nov 201910,841.5410,841.5410,841.5410,841.5410,841.54-
04 Nov 201910,801.5510,801.5510,801.5510,801.5510,801.55-
01 Nov 201910,787.8210,787.8210,723.2810,761.6910,761.6924,159,000
31 Oct 201910,789.5410,804.2010,733.9510,787.8210,787.8243,257,400
30 Oct 201910,793.7510,825.7210,785.9010,789.5410,789.5428,125,700
29 Oct 201910,788.6410,861.7410,788.6410,793.7510,793.7528,310,500
25 Oct 201910,831.5210,869.3810,788.6410,788.6410,788.6420,347,000
24 Oct 201910,853.7910,906.4710,831.5210,831.5210,831.5227,582,400
23 Oct 201910,853.7910,853.7910,853.7910,853.7910,853.79-
22 Oct 201911,062.7511,099.0911,057.4611,090.3911,090.3917,428,100
21 Oct 201911,067.1211,100.1511,037.1011,062.7511,062.7520,163,400
18 Oct 201911,141.8611,168.5511,067.1211,067.1211,067.1228,591,600
17 Oct 201911,178.6411,179.6811,136.8811,141.8611,141.8621,716,800
16 Oct 201911,049.6111,178.6411,049.6111,178.6411,178.6426,461,800
15 Oct 201911,026.6011,084.7111,026.6011,045.3411,045.3426,424,200
14 Oct 201911,026.6011,084.7111,026.6011,077.1111,077.112,307,000
11 Oct 201910,886.7310,946.5610,886.7310,923.7110,923.7117,085,600
10 Oct 201910,886.7310,916.6510,886.7310,890.3110,890.313,151,000
09 Oct 201911,016.1511,016.1510,929.7510,940.8610,940.8619,865,200
08 Oct 201911,016.1511,016.1510,959.6810,963.2510,963.253,434,900
07 Oct 201910,892.8210,975.6210,892.8210,975.6210,975.6213,700,500
04 Oct 201910,821.2110,938.3210,821.2110,892.8210,892.8226,804,700
03 Oct 201910,963.5410,963.5410,784.1410,821.2110,821.2120,217,900
02 Oct 201910,996.9910,996.9910,926.6610,951.6410,951.6427,753,700
01 Oct 201910,927.3110,996.9910,898.9510,996.9910,996.9920,781,200
30 Sep 201910,836.5010,925.6210,832.1710,925.6210,925.6232,064,700
27 Sep 201910,841.3010,859.8910,807.1710,836.5010,836.5016,418,300
26 Sep 201910,865.1710,910.4510,822.7710,822.7710,822.7722,990,200
25 Sep 201910,858.7110,881.4610,820.1510,861.4410,861.4423,348,300
24 Sep 201910,858.7110,858.7110,844.6510,852.2510,852.251,278,100
23 Sep 201910,835.2510,880.5610,832.3910,873.3310,873.3315,800,800
20 Sep 201910,801.0510,870.6710,797.1010,829.3910,829.3956,700,200
19 Sep 201910,801.3610,832.9210,767.8110,801.0510,801.0522,385,100
18 Sep 201910,868.0310,876.9910,768.3210,774.8510,774.8524,626,700
17 Sep 201910,831.7510,892.6710,831.7510,868.0310,868.0332,810,700
16 Sep 201910,831.7510,866.8410,831.7510,860.0810,860.089,122,100
13 Sep 201910,905.0610,940.5910,857.8010,863.4110,863.4125,945,900
12 Sep 201910,936.9710,973.7910,897.9110,905.0610,905.0624,666,200
11 Sep 201911,143.6611,143.6610,908.4710,924.8810,924.8835,923,100
10 Sep 201911,204.2111,204.2111,088.5911,142.5811,142.5832,517,700
09 Sep 201911,219.7611,222.3111,170.7711,202.9311,202.9323,752,100
06 Sep 201911,108.7111,220.9711,108.7111,218.9911,218.9940,649,200
05 Sep 201911,014.3711,117.4911,004.1311,106.6711,106.6734,730,800
04 Sep 201910,955.6111,016.6610,878.0411,008.1311,008.1330,492,800
03 Sep 201910,800.0010,953.9210,793.6410,953.9210,953.9222,432,100
02 Sep 201910,757.2010,800.4310,685.5010,800.0010,800.0020,119,300
30 Aug 201910,580.0710,757.2010,580.0710,757.2010,757.2051,750,000
29 Aug 201910,633.6410,662.2910,580.0710,580.0710,580.0729,655,900
28 Aug 201910,633.6410,647.7110,630.8710,637.3210,637.32885,600
27 Aug 201910,483.4710,583.1710,483.4710,513.1610,513.1637,826,900
26 Aug 201910,623.7810,623.7810,424.0810,483.4710,483.4720,271,500
23 Aug 201910,726.1010,745.8610,622.3510,622.3510,622.3533,595,700
22 Aug 201910,712.6010,753.5110,687.0710,725.2210,725.2247,550,700
21 Aug 201910,803.8410,803.8410,604.4110,709.3210,709.3247,915,600
20 Aug 201910,702.4810,803.8410,702.4810,803.8410,803.8422,514,700
19 Aug 201910,655.3610,706.3510,655.3610,702.4810,702.4829,639,900
16 Aug 201910,704.1110,707.9810,630.8110,655.3610,655.3633,315,300
15 Aug 201910,849.7610,849.7610,668.9310,704.1110,704.1127,107,400
14 Aug 201910,854.7710,922.6410,825.4510,849.7610,849.7628,571,100
13 Aug 201910,872.7410,872.7410,794.0910,854.7710,854.7721,241,500
12 Aug 201910,873.2110,900.3310,842.9810,872.7410,872.7417,581,600
09 Aug 201910,875.2010,927.1010,868.8010,873.2110,873.2119,856,600
08 Aug 201910,786.2610,874.3010,785.9510,874.3010,874.3030,373,500
07 Aug 201910,587.1710,786.2610,587.1710,786.2610,786.2631,583,600
06 Aug 201910,587.1710,587.1710,587.1710,587.1710,587.17-
05 Aug 201910,863.8710,863.8710,755.1910,766.0310,766.0323,406,900
02 Aug 201910,860.8210,863.8710,803.8310,863.8710,863.8720,417,100
01 Aug 201910,857.7510,862.8910,811.9710,860.8210,860.8220,665,700
31 Jul 201910,878.9510,922.9810,857.7510,857.7510,857.7530,665,100
30 Jul 201910,851.3610,903.5610,843.6510,878.9510,878.9522,588,100
29 Jul 201910,807.6110,869.2310,802.1410,851.3610,851.3616,951,800
26 Jul 201910,898.2810,898.2810,807.6110,807.6110,807.6119,404,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...