^NZ50 - S&P/NZX 50 INDEX GROSS

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202011,502.5211,639.9411,502.5211,558.7011,558.7028,917,900
02 Jul 202011,502.5211,526.4111,502.5211,525.9311,525.931,098,800
01 Jul 202011,350.2711,350.2711,350.2711,350.2711,350.27-
30 Jun 202011,451.0511,451.0511,419.4511,422.1011,422.103,030,100
29 Jun 202011,253.4111,350.3911,253.4111,349.8211,349.821,233,900
26 Jun 202011,125.4711,226.8311,125.4711,129.2311,129.2347,145,400
25 Jun 202011,124.3611,124.3611,124.3611,124.3611,124.36-
24 Jun 202011,264.5211,264.5211,123.8011,123.8011,123.802,158,800
23 Jun 202011,132.5811,179.4011,132.5811,179.4011,179.40989,800
22 Jun 202011,158.4611,228.0111,158.4611,228.0111,228.0129,568,700
19 Jun 202011,225.2811,297.3111,149.5511,254.7411,254.74111,937,000
18 Jun 202011,335.3511,335.3511,166.6011,225.2811,225.2848,803,100
17 Jun 202010,953.8511,334.3110,953.8511,334.3111,334.3136,797,900
16 Jun 202010,864.1211,003.4710,864.1210,953.8510,953.8537,352,900
15 Jun 202010,905.9411,043.6010,864.1210,864.1210,864.1252,636,900
12 Jun 202011,154.9311,154.9310,646.0910,905.9410,905.9473,560,600
11 Jun 202011,154.9311,154.9310,799.3310,800.1410,800.143,863,500
10 Jun 202011,260.8511,260.8511,221.3511,241.6911,241.6959,607,800
09 Jun 202011,298.6911,298.6911,298.6911,298.6911,298.69-
08 Jun 202011,525.4511,561.7211,525.4511,555.1911,555.192,633,200
05 Jun 202011,229.9011,278.5811,134.1711,171.6611,171.6681,834,600
04 Jun 202011,229.9011,229.9811,214.5411,229.9811,229.982,135,900
03 Jun 202011,118.2711,240.7311,118.2711,234.7011,234.703,690,200
02 Jun 202011,034.1711,034.1711,034.1711,034.1711,034.17-
29 May 202010,856.6910,931.6410,828.5310,882.4110,882.41253,732,700
28 May 202010,856.6910,914.1610,856.6910,914.0210,914.021,372,900
27 May 202011,049.1911,108.2111,049.1911,108.2111,108.211,824,600
26 May 202010,916.4010,968.9010,916.4010,968.1810,968.18863,200
25 May 202010,662.6310,803.3210,662.6310,775.8010,775.8035,929,200
22 May 202010,731.5510,790.5910,653.0310,662.6310,662.6325,926,800
21 May 202010,731.5510,740.9210,731.5510,740.5410,740.54555,600
20 May 202010,788.0610,798.2310,777.0510,798.2310,798.231,119,000
19 May 202010,790.1410,790.1410,779.8810,788.6510,788.65775,600
18 May 202010,757.9410,875.6510,757.9410,865.9710,865.972,415,500
15 May 202010,745.1610,820.9810,700.0810,730.6810,730.6839,583,600
14 May 202010,745.1610,810.8110,745.1610,809.3710,809.371,196,700
13 May 202010,788.9110,788.9110,721.3810,741.9210,741.921,608,100
12 May 202010,818.6710,818.6710,772.8110,788.1710,788.173,658,700
11 May 202010,760.2910,760.2910,734.2510,736.5110,736.511,194,900
08 May 202010,649.2310,702.1210,649.2310,695.5910,695.5947,523,600
07 May 202010,649.2310,683.9810,649.2310,676.2510,676.251,735,600
06 May 202010,572.8410,596.9810,552.0910,596.7710,596.772,102,300
05 May 202010,490.7310,554.2610,490.7310,551.1610,551.16923,200
04 May 202010,475.9810,519.4110,475.9810,516.0910,516.092,982,700
01 May 202010,532.0710,596.8610,449.0110,449.0110,449.0135,388,300
30 Apr 202010,532.0710,551.7910,532.0710,545.1310,545.131,214,700
29 Apr 202010,666.1910,725.1510,666.1910,725.1510,725.151,111,100
28 Apr 202010,759.5610,759.5610,730.4910,756.1210,756.12738,700
24 Apr 202010,446.1110,487.9510,419.4810,419.4810,419.4857,834,000
23 Apr 202010,446.1110,466.3510,442.2810,466.1210,466.121,477,300
22 Apr 202010,417.6710,593.7610,417.6710,580.2110,580.212,195,500
21 Apr 202010,535.8710,535.8710,479.5110,479.6410,479.642,602,800
20 Apr 202010,762.6710,762.6710,725.3010,741.6310,741.631,640,600
17 Apr 202010,473.1910,821.1610,473.1910,778.7210,778.7295,898,200
16 Apr 202010,473.1910,586.0210,473.1910,586.0210,586.023,553,600
15 Apr 202010,409.9410,443.5610,401.4610,431.6410,431.643,754,900
14 Apr 202010,159.0210,444.3610,159.0210,443.4910,443.496,493,000
09 Apr 202010,031.6610,120.899,953.049,963.909,963.9094,993,700
08 Apr 202010,031.6610,059.9310,006.6710,054.3610,054.364,658,200
07 Apr 20209,809.859,861.849,809.859,849.409,849.403,010,800
06 Apr 20209,763.829,963.299,763.829,958.109,958.103,312,300
03 Apr 20209,870.569,964.559,865.309,935.189,935.1860,473,300
02 Apr 20209,870.569,941.169,870.569,925.229,925.224,597,100
01 Apr 20209,926.089,926.089,791.969,794.669,794.666,196,100
31 Mar 20209,796.759,868.069,736.319,851.099,851.095,051,300
30 Mar 20209,661.199,887.699,661.199,836.939,836.937,753,900
27 Mar 20209,625.4310,002.579,514.299,556.739,556.7375,328,100
26 Mar 20209,625.4310,002.579,625.439,991.439,991.4310,609,400
25 Mar 20209,264.389,503.839,264.389,500.559,500.5510,279,300
24 Mar 20209,109.159,723.539,109.159,603.219,603.2111,955,100
23 Mar 20208,498.708,498.708,399.568,495.398,495.3910,562,900
20 Mar 20209,114.539,224.019,061.439,196.429,196.42167,628,200
19 Mar 20209,114.539,224.019,112.859,207.519,207.5110,845,000
18 Mar 20209,463.989,463.989,249.059,269.519,269.516,001,000
17 Mar 20209,445.839,978.579,445.839,977.109,977.107,442,900
16 Mar 20209,481.219,481.218,967.619,007.189,007.1812,050,200
13 Mar 202010,333.2710,333.279,468.949,826.869,826.8658,075,300
12 Mar 202010,333.2710,333.279,494.889,517.469,517.468,560,600
11 Mar 202010,914.7810,914.7810,553.9610,553.9610,553.968,822,000
10 Mar 202010,898.2211,165.0410,898.2211,160.1211,160.123,209,700
09 Mar 202011,093.1411,093.1410,549.4510,576.5110,576.519,219,600
06 Mar 202011,640.8911,640.8911,353.1711,425.9011,425.9032,838,300
05 Mar 202011,640.8911,640.8911,640.8911,640.8911,640.89-
04 Mar 202011,421.4811,704.6511,421.4811,704.6511,704.655,854,900
03 Mar 202011,349.0211,349.0211,252.9011,317.4611,317.469,081,600
02 Mar 202011,103.4311,515.7011,103.4311,418.3911,418.3910,193,200
28 Feb 202011,437.1711,437.1711,098.7911,261.1611,261.1660,252,800
27 Feb 202011,437.1711,437.1711,098.7911,117.1011,117.108,443,400
26 Feb 202011,540.4511,610.5811,540.4511,560.4311,560.437,076,400
25 Feb 202011,720.4511,720.4511,456.5011,537.2511,537.2511,107,400
24 Feb 202011,859.4611,859.4611,476.8711,491.5111,491.516,209,500
21 Feb 202012,065.9212,107.4511,991.3012,073.3412,073.3429,371,600
20 Feb 202012,065.9212,090.3311,991.3012,085.7712,085.775,154,100
19 Feb 202011,981.0311,981.0311,981.0311,981.0311,981.03-
18 Feb 202011,935.8411,945.0211,899.0311,944.5511,944.553,481,200
17 Feb 202011,873.9811,873.9811,873.9811,873.9811,873.98-
14 Feb 202011,880.8411,880.8411,833.9111,834.8311,834.8333,072,400
13 Feb 202011,880.8411,880.8411,853.8711,859.0011,859.005,601,500
12 Feb 202011,898.2411,913.1611,875.9511,889.4711,889.475,483,300
11 Feb 202011,834.5411,849.3811,812.9811,835.2611,835.2610,493,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...