Smartshares NZ Top 50 (FNZ.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 10:07AM NZST. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | 3.1870 | 3.1870 | 3.1850 | 3.1850 | 3.1850 | 24,700 |
| 15 Aug 2022 | 3.1930 | 3.1930 | 3.1700 | 3.1810 | 3.1810 | 104,345 |
| 12 Aug 2022 | 3.1770 | 3.1790 | 3.1610 | 3.1630 | 3.1630 | 125,326 |
| 11 Aug 2022 | 3.1800 | 3.1880 | 3.1640 | 3.1710 | 3.1710 | 71,246 |
| 10 Aug 2022 | 3.1570 | 3.1600 | 3.1320 | 3.1540 | 3.1540 | 93,970 |
| 09 Aug 2022 | 3.1630 | 3.1650 | 3.1510 | 3.1590 | 3.1590 | 88,364 |
| 08 Aug 2022 | 3.1700 | 3.1700 | 3.1410 | 3.1440 | 3.1440 | 127,507 |
| 05 Aug 2022 | 3.1630 | 3.1680 | 3.1520 | 3.1640 | 3.1640 | 79,362 |
| 04 Aug 2022 | 3.1510 | 3.1750 | 3.1490 | 3.1490 | 3.1490 | 194,838 |
| 03 Aug 2022 | 3.1120 | 3.1500 | 3.0970 | 3.1500 | 3.1500 | 103,398 |
| 02 Aug 2022 | 3.0900 | 3.1060 | 3.0800 | 3.1020 | 3.1020 | 188,977 |
| 01 Aug 2022 | 3.0840 | 3.1020 | 3.0840 | 3.1000 | 3.1000 | 371,573 |
| 29 Jul 2022 | 3.0550 | 3.0820 | 3.0550 | 3.0820 | 3.0820 | 49,496 |
| 28 Jul 2022 | 3.0080 | 3.0490 | 3.0080 | 3.0360 | 3.0360 | 54,192 |
| 27 Jul 2022 | 2.9940 | 3.0200 | 2.9940 | 2.9990 | 2.9990 | 52,214 |
| 26 Jul 2022 | 3.0240 | 3.0240 | 3.0000 | 3.0080 | 3.0080 | 40,165 |
| 25 Jul 2022 | 3.0380 | 3.0380 | 3.0100 | 3.0100 | 3.0100 | 171,991 |
| 22 Jul 2022 | 3.0270 | 3.0370 | 3.0150 | 3.0310 | 3.0310 | 26,471 |
| 21 Jul 2022 | 3.0210 | 3.0340 | 3.0120 | 3.0190 | 3.0190 | 73,455 |
| 20 Jul 2022 | 3.0310 | 3.0400 | 3.0150 | 3.0150 | 3.0150 | 116,169 |
| 19 Jul 2022 | 3.0000 | 3.0100 | 2.9890 | 3.0050 | 3.0050 | 39,636 |
| 18 Jul 2022 | 3.0080 | 3.0130 | 2.9900 | 2.9950 | 2.9950 | 71,635 |
| 15 Jul 2022 | 3.0190 | 3.0190 | 2.9820 | 2.9940 | 2.9940 | 34,974 |
| 14 Jul 2022 | 2.9950 | 3.0090 | 2.9880 | 2.9970 | 2.9970 | 36,690 |
| 13 Jul 2022 | 2.9830 | 3.0000 | 2.9800 | 2.9870 | 2.9870 | 58,969 |
| 12 Jul 2022 | 2.9870 | 2.9900 | 2.9700 | 2.9800 | 2.9800 | 66,277 |
| 11 Jul 2022 | 3.0000 | 3.0020 | 2.9770 | 2.9770 | 2.9770 | 54,546 |
| 08 Jul 2022 | 2.9940 | 3.0130 | 2.9890 | 3.0020 | 3.0020 | 45,791 |
| 07 Jul 2022 | 2.9810 | 2.9970 | 2.9740 | 2.9760 | 2.9760 | 87,647 |
| 06 Jul 2022 | 2.9400 | 2.9700 | 2.9400 | 2.9670 | 2.9670 | 64,537 |
| 05 Jul 2022 | 2.9300 | 2.9430 | 2.9120 | 2.9430 | 2.9430 | 113,530 |
| 04 Jul 2022 | 2.9220 | 2.9320 | 2.9080 | 2.9270 | 2.9270 | 81,026 |
| 01 Jul 2022 | 2.9380 | 2.9380 | 2.8990 | 2.8990 | 2.8990 | 344,234 |
| 30 Jun 2022 | 2.9640 | 2.9640 | 2.9170 | 2.9170 | 2.9170 | 224,519 |
| 29 Jun 2022 | 2.9640 | 2.9640 | 2.9320 | 2.9480 | 2.9480 | 37,063 |
| 28 Jun 2022 | 2.9690 | 2.9690 | 2.9510 | 2.9550 | 2.9550 | 318,870 |
| 27 Jun 2022 | 2.9340 | 2.9560 | 2.9210 | 2.9510 | 2.9510 | 153,699 |
| 23 Jun 2022 | 2.8930 | 2.9070 | 2.8800 | 2.9010 | 2.9010 | 95,981 |
| 22 Jun 2022 | 2.9000 | 2.9190 | 2.8740 | 2.8740 | 2.8740 | 265,807 |
| 21 Jun 2022 | 2.8450 | 2.8810 | 2.8410 | 2.8810 | 2.8810 | 88,479 |
| 20 Jun 2022 | 2.8530 | 2.8570 | 2.8320 | 2.8480 | 2.8480 | 412,919 |
| 17 Jun 2022 | 2.8260 | 2.8420 | 2.7890 | 2.8420 | 2.8420 | 180,457 |
| 16 Jun 2022 | 2.8540 | 2.9000 | 2.8540 | 2.8670 | 2.8670 | 100,609 |
| 15 Jun 2022 | 2.8410 | 2.8740 | 2.8410 | 2.8520 | 2.8520 | 216,753 |
| 14 Jun 2022 | 2.8990 | 2.8990 | 2.8380 | 2.8500 | 2.8500 | 1,060,746 |
| 13 Jun 2022 | 2.9560 | 2.9560 | 2.9120 | 2.9300 | 2.9300 | 118,115 |
| 10 Jun 2022 | 3.0040 | 3.0040 | 2.9780 | 2.9890 | 2.9890 | 186,443 |
| 09 Jun 2022 | 3.0300 | 3.0310 | 3.0020 | 3.0100 | 3.0100 | 180,462 |
| 08 Jun 2022 | 3.0460 | 3.0490 | 3.0250 | 3.0250 | 3.0250 | 122,637 |
| 07 Jun 2022 | 3.0740 | 3.0740 | 3.0300 | 3.0300 | 3.0300 | 476,699 |
| 03 Jun 2022 | 3.0820 | 3.0820 | 3.0630 | 3.0760 | 3.0760 | 77,352 |
| 02 Jun 2022 | 3.0700 | 3.0700 | 3.0410 | 3.0520 | 3.0520 | 52,790 |
| 01 Jun 2022 | 3.0170 | 3.0630 | 3.0170 | 3.0600 | 3.0600 | 793,526 |
| 31 May 2022 | 3.0320 | 3.0380 | 3.0120 | 3.0380 | 3.0380 | 133,854 |
| 30 May 2022 | 3.0300 | 3.0320 | 2.9900 | 3.0180 | 3.0180 | 420,759 |
| 27 May 2022 | 3.0400 | 3.0500 | 3.0390 | 3.0390 | 3.0390 | 59,700 |
| 26 May 2022 | 3.0700 | 3.0770 | 3.0280 | 3.0280 | 3.0280 | 129,510 |
| 25 May 2022 | 3.0770 | 3.0860 | 3.0540 | 3.0610 | 3.0610 | 89,218 |
| 24 May 2022 | 3.0960 | 3.0960 | 3.0600 | 3.0760 | 3.0760 | 94,932 |
| 23 May 2022 | 3.0630 | 3.0960 | 3.0630 | 3.0760 | 3.0760 | 108,297 |
| 20 May 2022 | 3.0470 | 3.0790 | 3.0470 | 3.0570 | 3.0570 | 228,278 |
| 19 May 2022 | 3.0400 | 3.0490 | 3.0070 | 3.0490 | 3.0490 | 192,085 |
| 18 May 2022 | 3.0300 | 3.0570 | 3.0260 | 3.0550 | 3.0550 | 105,381 |
| 17 May 2022 | 3.0230 | 3.0440 | 3.0230 | 3.0300 | 3.0300 | 63,170 |
| 16 May 2022 | 3.0430 | 3.0600 | 3.0220 | 3.0220 | 3.0220 | 214,878 |
| 13 May 2022 | 3.0500 | 3.0500 | 3.0150 | 3.0400 | 3.0400 | 81,875 |
| 12 May 2022 | 3.0540 | 3.0660 | 3.0500 | 3.0640 | 3.0640 | 106,667 |
| 11 May 2022 | 3.0480 | 3.0720 | 3.0480 | 3.0550 | 3.0550 | 132,104 |
| 10 May 2022 | 3.0900 | 3.0900 | 3.0240 | 3.0610 | 3.0610 | 217,721 |
| 09 May 2022 | 3.1440 | 3.1510 | 3.0960 | 3.0960 | 3.0960 | 109,428 |
| 06 May 2022 | 3.1770 | 3.1770 | 3.1500 | 3.1520 | 3.1520 | 69,464 |
| 05 May 2022 | 3.1850 | 3.2060 | 3.1810 | 3.1830 | 3.1830 | 78,122 |
| 04 May 2022 | 3.1840 | 3.1980 | 3.1720 | 3.1720 | 3.1720 | 143,107 |
| 03 May 2022 | 3.2090 | 3.2250 | 3.1830 | 3.1830 | 3.1830 | 64,810 |
| 02 May 2022 | 3.2290 | 3.2290 | 3.2010 | 3.2090 | 3.2090 | 358,245 |
| 29 Apr 2022 | 3.2400 | 3.2500 | 3.2280 | 3.2290 | 3.2290 | 64,614 |
| 28 Apr 2022 | 3.1880 | 3.2350 | 3.1880 | 3.2350 | 3.2350 | 224,366 |
| 27 Apr 2022 | 3.2130 | 3.2140 | 3.1750 | 3.1870 | 3.1870 | 55,835 |
| 26 Apr 2022 | 3.2550 | 3.2550 | 3.2150 | 3.2190 | 3.2190 | 264,938 |
| 22 Apr 2022 | 3.2530 | 3.2530 | 3.2330 | 3.2440 | 3.2440 | 86,673 |
| 21 Apr 2022 | 3.2560 | 3.2660 | 3.2400 | 3.2590 | 3.2590 | 122,058 |
| 20 Apr 2022 | 3.2300 | 3.2540 | 3.2200 | 3.2540 | 3.2540 | 286,446 |
| 19 Apr 2022 | 3.2440 | 3.2440 | 3.2210 | 3.2220 | 3.2220 | 199,641 |
| 14 Apr 2022 | 3.2340 | 3.2500 | 3.2320 | 3.2420 | 3.2420 | 103,371 |
| 13 Apr 2022 | 3.2450 | 3.2450 | 3.2210 | 3.2300 | 3.2300 | 82,874 |
| 12 Apr 2022 | 3.2450 | 3.2520 | 3.2320 | 3.2480 | 3.2480 | 118,237 |
| 11 Apr 2022 | 3.2800 | 3.2900 | 3.2460 | 3.2460 | 3.2460 | 287,893 |
| 08 Apr 2022 | 3.2770 | 3.2940 | 3.2740 | 3.2770 | 3.2770 | 49,449 |
| 07 Apr 2022 | 3.2860 | 3.2860 | 3.2650 | 3.2720 | 3.2720 | 80,209 |
| 06 Apr 2022 | 3.2800 | 3.2950 | 3.2700 | 3.2830 | 3.2830 | 155,654 |
| 05 Apr 2022 | 3.2910 | 3.3020 | 3.2710 | 3.3020 | 3.3020 | 92,683 |
| 04 Apr 2022 | 3.2870 | 3.2950 | 3.2710 | 3.2900 | 3.2900 | 77,742 |
| 01 Apr 2022 | 3.2890 | 3.2900 | 3.2740 | 3.2870 | 3.2870 | 780,493 |
| 31 Mar 2022 | 3.2640 | 3.2890 | 3.2640 | 3.2890 | 3.2890 | 64,937 |
| 30 Mar 2022 | 3.2500 | 3.2710 | 3.2500 | 3.2700 | 3.2700 | 170,320 |
| 29 Mar 2022 | 3.2500 | 3.2630 | 3.2330 | 3.2500 | 3.2500 | 110,091 |
| 28 Mar 2022 | 3.2700 | 3.2890 | 3.2350 | 3.2360 | 3.2360 | 122,064 |
| 25 Mar 2022 | 3.2680 | 3.2830 | 3.2550 | 3.2680 | 3.2680 | 82,169 |
| 24 Mar 2022 | 3.2700 | 3.2740 | 3.2530 | 3.2690 | 3.2690 | 123,022 |
| 23 Mar 2022 | 3.2770 | 3.2880 | 3.2600 | 3.2700 | 3.2700 | 56,695 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
