New Zealand markets closed

Smartshares NZ Top 50 (FNZ.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.0230-0.0050 (-0.17%)
At close: 4:44PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
29 Sep 20203.03403.05003.02003.02303.0230170,731
28 Sep 20203.00303.02902.96603.02803.0280519,472
25 Sep 2020------
24 Sep 20202.99402.99402.98102.99302.9930188,474
23 Sep 20202.98903.00702.98903.00303.0030227,637
22 Sep 20202.97102.98702.96102.98502.9850134,942
21 Sep 20202.99903.00402.98002.98702.9870241,716
18 Sep 20203.02803.03403.01003.01003.0100188,933
17 Sep 20203.03403.04503.02503.03303.0330183,224
16 Sep 20203.02503.03903.02403.02503.0250177,142
15 Sep 20203.03003.04303.02503.02803.0280392,636
14 Sep 20203.01003.02703.00803.01903.0190411,800
11 Sep 20203.01603.01902.99903.00503.0050247,757
10 Sep 20203.00803.03603.00803.02003.0200176,816
09 Sep 20203.01903.02903.00003.00803.008095,662
08 Sep 20203.02303.04503.02303.03603.0360556,088
07 Sep 20202.98703.02002.98703.02003.0200199,757
04 Sep 20203.00303.03103.00303.02003.0200285,158
03 Sep 20203.01703.04503.01703.04003.0400196,455
02 Sep 20202.99203.01302.99203.00903.0090189,997
01 Sep 20203.02303.02902.99702.99802.9980678,854
31 Aug 20203.02803.05303.02803.03403.0340412,897
28 Aug 20203.02503.03703.01903.02903.0290313,838
27 Aug 20203.01603.02903.01603.02603.0260154,804
26 Aug 20203.01203.01403.00003.00903.00901,569,562
25 Aug 20203.00003.01902.99403.01203.0120141,419
24 Aug 20202.96002.99702.96002.99702.9970259,751
21 Aug 20202.92702.96702.92702.96702.9670661,662
20 Aug 20202.92802.94702.92402.92702.9270120,648
19 Aug 20202.94002.94702.92802.93302.9330199,946
18 Aug 20202.91002.94602.91002.94002.9400177,173
17 Aug 20202.84702.90702.84702.89702.8970383,107
14 Aug 20202.87702.87802.85102.85102.85102,285,795
13 Aug 20202.87202.88702.86702.87602.8760211,009
12 Aug 20202.88002.88102.82702.87202.8720650,926
11 Aug 20202.92002.92502.91002.92002.920079,294
10 Aug 20202.90902.91902.90602.91002.9100513,548
07 Aug 20202.92602.92702.90402.90402.904089,394
06 Aug 20202.92002.92502.90602.92102.9210105,732
05 Aug 20202.92002.92202.90402.90802.9080199,505
04 Aug 20202.91202.92602.91202.91702.9170184,985
03 Aug 20202.91902.92402.90202.90902.9090750,490
31 Jul 20202.90702.92202.90302.91902.9190565,081
30 Jul 20202.90202.90702.90002.90702.9070198,727
29 Jul 20202.88602.90402.88002.89802.8980213,053
28 Jul 20202.89002.91302.89002.89602.8960727,053
27 Jul 20202.89002.90702.87002.87002.8700588,893
24 Jul 20202.91202.92402.89102.89102.8910322,056
23 Jul 20202.92902.93402.91002.91202.9120351,620
22 Jul 20202.91502.93002.91502.92502.9250194,930
21 Jul 20202.88602.91502.88602.91502.9150288,142
20 Jul 20202.89002.90002.87202.87202.8720138,604
17 Jul 20202.87202.90002.86602.90002.90001,043,339
16 Jul 20202.88202.90002.87202.87202.8720161,446
15 Jul 20202.84202.87902.84202.87602.8760316,562
14 Jul 20202.83502.84802.82902.84402.8440366,362
13 Jul 20202.83902.86102.83602.84402.8440172,124
10 Jul 20202.86002.86002.82802.82802.8280175,208
09 Jul 20202.90902.90902.85402.86702.86704,791,342
08 Jul 20202.92002.93402.91002.91002.9100226,698
07 Jul 2020------
06 Jul 2020------
03 Jul 2020------
02 Jul 20202.84302.87302.84302.87302.8730689,615
01 Jul 20202.85302.86102.83502.83502.8350179,932
30 Jun 20202.83502.86202.83502.84802.8480148,140
29 Jun 20202.81002.81902.79202.81602.8160165,572
26 Jun 20202.83602.84902.82502.82602.8260502,509
25 Jun 20202.85002.85002.82502.82502.8250264,306
24 Jun 20202.85502.87002.85002.86802.8680858,902
23 Jun 20202.85202.87002.83802.85302.8530106,764
22 Jun 20202.89002.89002.85702.86702.8670245,621
19 Jun 20202.86002.88702.84702.88402.8840535,972
18 Jun 20202.89002.89002.84802.86002.8600697,051
17 Jun 20202.83002.89002.83002.89002.8900906,461
16 Jun 20202.81302.84002.81302.83002.8300256,251
15 Jun 20202.80302.83102.80302.80702.80701,136,042
12 Jun 20202.76202.81202.72002.80302.8030548,842
11 Jun 20202.90102.90102.85202.85402.8540245,721
10 Jun 20202.92102.92102.89102.91002.9100316,262
09 Jun 20202.97002.98102.92102.92102.92101,427,872
08 Jun 20202.89902.95502.89902.95502.9550544,259
05 Jun 20202.87402.89002.86102.87302.8730625,944
04 Jun 20202.87002.89302.85702.87802.8780391,944
03 Jun 20202.81102.84902.81102.84802.8480311,789
02 Jun 20202.77502.80602.77502.80602.8060924,779
29 May 20202.77402.78002.76002.77102.7710180,743
28 May 20202.81802.82602.78702.78702.7870403,797
27 May 20202.80002.83202.79302.83002.83001,846,878
26 May 20202.78002.79902.76902.79902.799085,657
25 May 20202.73102.76702.73102.76702.7670177,168
22 May 20202.76202.76202.73002.73002.7300262,609
21 May 20202.77002.77902.75602.76202.7620261,973
20 May 20202.76502.77002.75602.77002.7700175,932
19 May 20202.77002.79002.77002.77302.7730634,963
18 May 20202.76002.76202.75002.75802.7580248,667
15 May 20202.76902.76902.73902.73902.7390330,988
14 May 20202.76502.76502.74002.75802.7580170,289
13 May 20202.77502.77602.73602.76502.7650208,591
12 May 20202.76702.77702.75602.76602.7660325,872
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...