New Zealand markets close in 44 minutes

Smartshares NZ Top 50 (FNZ.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.37000.0000 (0.00%)
As of 3:54PM NZDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
03 Mar 20213.37603.37903.35203.37003.3700167,655
02 Mar 2021------
01 Mar 20213.30203.33703.29003.33703.33701,831,269
26 Feb 20213.30603.31403.26803.30003.3000178,408
25 Feb 20213.33003.33203.30403.31003.3100538,123
24 Feb 20213.34403.35703.33003.33403.3340185,427
23 Feb 20213.35503.35503.33403.35303.3530800,278
22 Feb 20213.38803.40203.35303.35503.3550259,370
19 Feb 20213.40003.41503.36303.36303.3630606,546
18 Feb 20213.43003.45203.41303.41303.4130329,442
17 Feb 20213.41003.42603.41003.41203.4120185,759
16 Feb 20213.38603.41903.38603.40003.4000420,424
15 Feb 20213.40103.40103.36403.38603.38601,551,590
12 Feb 20213.45903.46203.40303.40703.4070334,885
11 Feb 20213.47003.48403.45003.45803.4580378,417
10 Feb 20213.49503.50303.47003.47203.4720291,982
09 Feb 20213.51003.52103.49503.49503.4950330,273
05 Feb 20213.50603.51003.49003.50003.5000373,593
04 Feb 20213.52803.52903.49503.49803.4980269,260
03 Feb 20213.51003.53303.50003.51903.5190182,296
02 Feb 20213.53003.53603.50003.50003.5000406,132
01 Feb 20213.50503.51203.48603.51203.5120929,828
29 Jan 20213.50503.55803.50503.51803.5180940,060
28 Jan 20213.55803.55803.50003.50103.5010250,684
27 Jan 20213.57803.58203.56003.56403.5640287,618
26 Jan 20213.56603.58103.55003.58103.5810191,822
25 Jan 20213.55303.57003.55003.56603.5660216,443
22 Jan 20213.57203.57703.54003.56303.5630332,574
21 Jan 20213.50003.53003.50003.53003.5300459,445
20 Jan 20213.46103.49403.46103.48403.4840344,388
19 Jan 20213.48003.48003.44503.45703.4570278,870
18 Jan 20213.50503.51703.46903.47803.4780394,537
15 Jan 20213.52003.53303.50003.51103.5110257,374
14 Jan 20213.53503.54803.50803.51503.5150336,410
13 Jan 20213.54003.55903.53003.54403.5440187,972
12 Jan 20213.56903.56903.52303.53003.53001,088,366
11 Jan 20213.61503.62203.55503.57003.5700540,150
08 Jan 20213.63003.66003.59203.61003.6100377,097
07 Jan 20213.57003.65003.57003.65003.6500272,515
06 Jan 20213.57003.61603.57003.58103.5810275,040
05 Jan 20213.55103.56403.53803.56003.5600927,356
31 Dec 20203.55803.55803.54003.55703.5570241,706
30 Dec 20203.55503.56003.53003.55103.5510864,561
29 Dec 20203.49503.55503.49003.55503.5550236,322
24 Dec 20203.47003.49703.47003.49003.4900133,918
23 Dec 20203.43003.47403.42903.45803.4580408,371
22 Dec 20203.37103.42003.36803.41803.4180531,668
21 Dec 20203.38803.40203.36103.37403.3740576,263
18 Dec 20203.40703.42203.37303.38103.3810335,010
17 Dec 20203.40003.42803.39003.41103.4110132,038
16 Dec 20203.40003.43203.39003.40003.4000254,462
15 Dec 20203.42103.42603.39103.40103.40101,260,425
14 Dec 20203.42003.42603.41203.42103.4210148,210
11 Dec 20203.42403.43003.41003.41403.4140530,230
10 Dec 20203.42503.43003.40703.42003.4200263,739
09 Dec 20203.38603.42203.38603.41803.41804,049,473
08 Dec 20203.33903.37803.33903.37203.3720169,998
07 Dec 20203.35003.36803.33303.33903.3390474,046
04 Dec 20203.33803.34903.32603.34503.3450622,499
03 Dec 20203.34003.35203.32103.32103.3210198,174
02 Dec 20203.33703.35003.33003.33003.3300269,797
01 Dec 20203.33303.33703.31803.33403.33401,034,346
30 Nov 20203.34003.35603.33003.34503.3450148,009
27 Nov 20203.34803.35003.33003.33003.3300157,129
26 Nov 20203.35503.36003.34003.34703.3470629,846
25 Nov 20203.32703.35303.32703.35303.3530276,968
24 Nov 20203.31703.32903.31303.32003.3200256,509
23 Nov 20203.30003.32203.30003.31703.3170445,035
20 Nov 20203.31203.32503.30003.30003.3000298,108
19 Nov 20203.33403.34303.31603.32503.3250452,998
18 Nov 20203.37003.37803.33903.33903.3390458,230
17 Nov 20203.35703.37003.34503.35503.3550162,031
16 Nov 20203.35903.38203.35003.35303.3530321,282
13 Nov 20203.34903.35703.32003.35003.3500125,556
12 Nov 20203.35203.36603.34903.34903.3490249,519
11 Nov 20203.32903.36303.32903.34003.3400288,777
10 Nov 20203.32003.36003.31703.33003.3300304,572
09 Nov 20203.21903.27003.21703.26003.2600193,566
06 Nov 20203.18903.23403.18903.21503.2150297,910
05 Nov 20203.17003.20003.17003.18503.1850185,489
04 Nov 20203.16103.19503.15503.17003.1700411,330
03 Nov 20203.14403.16903.14103.16103.1610271,440
02 Nov 20203.16003.16003.12303.13103.1310776,180
30 Oct 20203.16603.17703.14803.14803.1480400,488
29 Oct 20203.18503.18503.13903.15003.1500485,055
28 Oct 20203.21003.21103.19503.19503.1950839,638
27 Oct 20203.24003.24903.21003.21303.2130414,326
23 Oct 20203.23003.24603.21603.24603.2460143,470
22 Oct 20203.23203.25203.21703.22603.2260188,948
21 Oct 20203.25503.25703.23003.23003.2300138,583
20 Oct 20203.22903.25003.22603.23803.2380313,293
19 Oct 20203.25103.25303.23303.23803.2380307,926
16 Oct 20203.25103.26003.23303.24603.2460164,554
15 Oct 20203.25303.26403.24603.25103.2510224,988
14 Oct 20203.23303.25003.23303.25003.2500188,260
13 Oct 20203.22003.23703.21903.23203.2320259,580
12 Oct 20203.20303.21903.18603.20303.2030224,102
09 Oct 20203.18503.20403.17903.18203.1820400,041
08 Oct 20203.12503.18403.12503.18403.1840150,427
07 Oct 20203.11403.12703.09403.12303.123074,080
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...