New Zealand markets close in 6 hours 26 minutes

Smartshares NZ Top 50 (FNZ.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.1850+0.0040 (+0.13%)
As of 10:07AM NZST. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20223.18703.18703.18503.18503.185024,700
15 Aug 20223.19303.19303.17003.18103.1810104,345
12 Aug 20223.17703.17903.16103.16303.1630125,326
11 Aug 20223.18003.18803.16403.17103.171071,246
10 Aug 20223.15703.16003.13203.15403.154093,970
09 Aug 20223.16303.16503.15103.15903.159088,364
08 Aug 20223.17003.17003.14103.14403.1440127,507
05 Aug 20223.16303.16803.15203.16403.164079,362
04 Aug 20223.15103.17503.14903.14903.1490194,838
03 Aug 20223.11203.15003.09703.15003.1500103,398
02 Aug 20223.09003.10603.08003.10203.1020188,977
01 Aug 20223.08403.10203.08403.10003.1000371,573
29 Jul 20223.05503.08203.05503.08203.082049,496
28 Jul 20223.00803.04903.00803.03603.036054,192
27 Jul 20222.99403.02002.99402.99902.999052,214
26 Jul 20223.02403.02403.00003.00803.008040,165
25 Jul 20223.03803.03803.01003.01003.0100171,991
22 Jul 20223.02703.03703.01503.03103.031026,471
21 Jul 20223.02103.03403.01203.01903.019073,455
20 Jul 20223.03103.04003.01503.01503.0150116,169
19 Jul 20223.00003.01002.98903.00503.005039,636
18 Jul 20223.00803.01302.99002.99502.995071,635
15 Jul 20223.01903.01902.98202.99402.994034,974
14 Jul 20222.99503.00902.98802.99702.997036,690
13 Jul 20222.98303.00002.98002.98702.987058,969
12 Jul 20222.98702.99002.97002.98002.980066,277
11 Jul 20223.00003.00202.97702.97702.977054,546
08 Jul 20222.99403.01302.98903.00203.002045,791
07 Jul 20222.98102.99702.97402.97602.976087,647
06 Jul 20222.94002.97002.94002.96702.967064,537
05 Jul 20222.93002.94302.91202.94302.9430113,530
04 Jul 20222.92202.93202.90802.92702.927081,026
01 Jul 20222.93802.93802.89902.89902.8990344,234
30 Jun 20222.96402.96402.91702.91702.9170224,519
29 Jun 20222.96402.96402.93202.94802.948037,063
28 Jun 20222.96902.96902.95102.95502.9550318,870
27 Jun 20222.93402.95602.92102.95102.9510153,699
23 Jun 20222.89302.90702.88002.90102.901095,981
22 Jun 20222.90002.91902.87402.87402.8740265,807
21 Jun 20222.84502.88102.84102.88102.881088,479
20 Jun 20222.85302.85702.83202.84802.8480412,919
17 Jun 20222.82602.84202.78902.84202.8420180,457
16 Jun 20222.85402.90002.85402.86702.8670100,609
15 Jun 20222.84102.87402.84102.85202.8520216,753
14 Jun 20222.89902.89902.83802.85002.85001,060,746
13 Jun 20222.95602.95602.91202.93002.9300118,115
10 Jun 20223.00403.00402.97802.98902.9890186,443
09 Jun 20223.03003.03103.00203.01003.0100180,462
08 Jun 20223.04603.04903.02503.02503.0250122,637
07 Jun 20223.07403.07403.03003.03003.0300476,699
03 Jun 20223.08203.08203.06303.07603.076077,352
02 Jun 20223.07003.07003.04103.05203.052052,790
01 Jun 20223.01703.06303.01703.06003.0600793,526
31 May 20223.03203.03803.01203.03803.0380133,854
30 May 20223.03003.03202.99003.01803.0180420,759
27 May 20223.04003.05003.03903.03903.039059,700
26 May 20223.07003.07703.02803.02803.0280129,510
25 May 20223.07703.08603.05403.06103.061089,218
24 May 20223.09603.09603.06003.07603.076094,932
23 May 20223.06303.09603.06303.07603.0760108,297
20 May 20223.04703.07903.04703.05703.0570228,278
19 May 20223.04003.04903.00703.04903.0490192,085
18 May 20223.03003.05703.02603.05503.0550105,381
17 May 20223.02303.04403.02303.03003.030063,170
16 May 20223.04303.06003.02203.02203.0220214,878
13 May 20223.05003.05003.01503.04003.040081,875
12 May 20223.05403.06603.05003.06403.0640106,667
11 May 20223.04803.07203.04803.05503.0550132,104
10 May 20223.09003.09003.02403.06103.0610217,721
09 May 20223.14403.15103.09603.09603.0960109,428
06 May 20223.17703.17703.15003.15203.152069,464
05 May 20223.18503.20603.18103.18303.183078,122
04 May 20223.18403.19803.17203.17203.1720143,107
03 May 20223.20903.22503.18303.18303.183064,810
02 May 20223.22903.22903.20103.20903.2090358,245
29 Apr 20223.24003.25003.22803.22903.229064,614
28 Apr 20223.18803.23503.18803.23503.2350224,366
27 Apr 20223.21303.21403.17503.18703.187055,835
26 Apr 20223.25503.25503.21503.21903.2190264,938
22 Apr 20223.25303.25303.23303.24403.244086,673
21 Apr 20223.25603.26603.24003.25903.2590122,058
20 Apr 20223.23003.25403.22003.25403.2540286,446
19 Apr 20223.24403.24403.22103.22203.2220199,641
14 Apr 20223.23403.25003.23203.24203.2420103,371
13 Apr 20223.24503.24503.22103.23003.230082,874
12 Apr 20223.24503.25203.23203.24803.2480118,237
11 Apr 20223.28003.29003.24603.24603.2460287,893
08 Apr 20223.27703.29403.27403.27703.277049,449
07 Apr 20223.28603.28603.26503.27203.272080,209
06 Apr 20223.28003.29503.27003.28303.2830155,654
05 Apr 20223.29103.30203.27103.30203.302092,683
04 Apr 20223.28703.29503.27103.29003.290077,742
01 Apr 20223.28903.29003.27403.28703.2870780,493
31 Mar 20223.26403.28903.26403.28903.289064,937
30 Mar 20223.25003.27103.25003.27003.2700170,320
29 Mar 20223.25003.26303.23303.25003.2500110,091
28 Mar 20223.27003.28903.23503.23603.2360122,064
25 Mar 20223.26803.28303.25503.26803.268082,169
24 Mar 20223.27003.27403.25303.26903.2690123,022
23 Mar 20223.27703.28803.26003.27003.270056,695
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...