New Zealand markets closed

Smartshares NZ Top 50 (FNZ.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.4370+0.0080 (+0.23%)
At close: 03:57PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20223.42503.43703.42103.43703.437083,062
17 Jan 20223.42003.43503.42003.42903.4290128,683
14 Jan 20223.44703.44703.42003.42803.4280197,204
13 Jan 20223.43403.44803.42703.43303.4330102,272
12 Jan 20223.45403.45603.42603.43503.4350156,396
11 Jan 20223.46003.46003.44003.44503.4450198,757
10 Jan 20223.49003.49003.45003.45603.4560493,802
07 Jan 20223.49003.49303.47503.47603.476085,171
06 Jan 20223.52003.52403.47803.49403.4940131,191
05 Jan 20223.49903.52303.49903.52303.5230540,902
31 Dec 20213.49503.50003.49003.49003.490038,189
30 Dec 20213.48103.49503.47403.48603.4860435,340
29 Dec 20213.45103.49803.45103.47403.4740188,176
24 Dec 20213.45703.45903.44403.44803.448029,401
23 Dec 20213.45303.45903.43303.45803.458058,929
22 Dec 20213.43103.44403.42503.43203.4320100,422
21 Dec 20213.41903.43303.40803.43303.4330132,224
20 Dec 20213.42703.42703.40603.41203.4120338,797
17 Dec 20213.43003.43903.41903.42503.4250304,739
16 Dec 20213.44803.46603.42703.43003.4300176,028
15 Dec 20213.45703.45703.43803.44803.4480176,394
14 Dec 20213.47903.48503.45103.45503.4550750,297
13 Dec 20213.43703.49003.43003.49003.4900289,021
10 Dec 20213.43003.44103.41203.42203.4220143,240
09 Dec 20213.44603.44603.40903.42703.4270285,011
08 Dec 20213.39003.43803.38903.43803.4380197,215
07 Dec 20213.37303.39803.37003.37903.3790294,649
06 Dec 20213.37503.39003.37003.37003.3700142,644
03 Dec 20213.40003.40303.37503.38303.383078,274
02 Dec 20213.38403.40203.37203.38603.3860149,796
01 Dec 20213.39203.40203.37103.39703.3970603,917
30 Nov 20213.35803.39703.35103.39703.3970242,819
29 Nov 20213.34503.36103.33303.35203.3520438,639
26 Nov 20213.45203.45203.40003.40203.4020421,137
25 Nov 20213.44103.45903.43903.44503.4450114,719
24 Nov 20213.43803.44203.42603.44203.4420367,461
23 Nov 20213.41903.43903.41503.43703.4370109,968
22 Nov 20213.45003.45003.41203.41903.4190378,506
19 Nov 20213.46003.46603.45403.45403.4540122,275
18 Nov 20213.47003.47103.46003.46203.4620119,813
17 Nov 20213.49203.50403.47003.47003.4700460,958
16 Nov 20213.50503.51503.49503.49503.495086,944
15 Nov 20213.51903.52003.50003.50203.5020247,548
12 Nov 20213.51803.52903.50803.52103.5210121,479
11 Nov 20213.51603.54203.51503.51803.5180519,753
10 Nov 20213.54003.54103.51503.52003.5200116,428
09 Nov 20213.54903.54903.52603.54703.547077,278
08 Nov 20213.54003.54903.53703.54903.5490256,465
05 Nov 20213.53303.54803.51903.54003.540083,689
04 Nov 20213.53503.54103.51903.51903.5190506,502
03 Nov 20213.53103.55003.53003.53003.5300148,309
02 Nov 20213.54203.55903.53003.53003.5300167,145
01 Nov 20213.56403.56403.54003.54003.5400524,070
29 Oct 20213.53703.56703.52603.56703.5670393,729
28 Oct 20213.54603.55003.52003.52203.5220106,296
27 Oct 20213.56403.56403.54703.54803.5480383,160
26 Oct 20213.57603.58903.57003.57003.5700252,776
22 Oct 20213.58303.59003.57403.57503.575097,790
21 Oct 20213.57503.59503.57503.58003.5800128,185
20 Oct 20213.56503.59403.56503.57803.5780189,306
19 Oct 20213.55303.57203.55003.56003.5600170,507
18 Oct 20213.57803.57803.55103.55203.5520197,226
15 Oct 20213.58203.59003.55003.56503.5650107,012
14 Oct 20213.55803.58803.55803.57503.575078,437
13 Oct 20213.54503.56703.54503.55803.558097,437
12 Oct 20213.56503.56503.53703.54003.5400161,175
11 Oct 20213.59303.59303.56003.56503.5650253,780
08 Oct 20213.59003.59503.56803.58503.5850114,270
07 Oct 20213.59703.59703.57003.57003.5700108,282
06 Oct 20213.61803.61803.58303.58803.5880181,318
05 Oct 20213.62403.62403.58503.59203.5920125,083
04 Oct 20213.62003.63603.61303.63403.6340108,703
01 Oct 20213.59703.61303.58203.61303.6130430,047
30 Sep 20213.56703.60203.56003.59003.5900143,165
29 Sep 20213.57903.58103.55003.56803.5680125,328
28 Sep 20213.60003.61203.58303.58303.5830275,060
27 Sep 20213.60003.61403.60003.60103.6010153,179
24 Sep 20213.59103.61803.59003.60503.605087,452
23 Sep 20213.58103.60003.56603.60003.600065,080
22 Sep 20213.56503.58903.55703.58803.5880317,333
21 Sep 20213.56103.57103.53103.57103.5710455,575
20 Sep 20213.58003.58903.56103.56203.5620195,453
17 Sep 20213.56503.58503.56103.58503.5850188,294
16 Sep 20213.56903.57803.54903.54903.5490176,468
15 Sep 20213.56703.57403.55103.56903.5690916,323
14 Sep 20213.57003.57803.55403.56603.5660341,415
13 Sep 20213.53003.56503.52003.56503.56505,271,255
10 Sep 20213.55903.56903.53703.53703.5370233,784
09 Sep 20213.56803.58803.54803.55503.5550168,035
08 Sep 20213.61803.61803.58003.58003.5800158,145
07 Sep 20213.60203.61903.60103.60203.6020124,799
06 Sep 20213.60903.61003.58603.59503.5950199,214
03 Sep 20213.60803.61803.60003.60203.6020128,783
02 Sep 20213.58903.60903.58103.60003.6000406,233
01 Sep 20213.58903.59903.58003.58903.5890604,545
31 Aug 20213.57803.59903.57703.59303.593095,633
30 Aug 20213.55003.59403.55003.58203.5820133,085
27 Aug 20213.54403.56603.54103.54803.5480267,532
26 Aug 20213.57903.57903.54803.55103.5510130,932
25 Aug 20213.54803.57503.54803.57503.5750158,999
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...