New Zealand markets closed

(NGS)

. Currency in USD
Add to watchlist
- (-)
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202418.7518.8918.4018.4318.4352,900
24 Jun 202418.8619.4518.7218.7618.7678,200
21 Jun 202419.3619.3918.8018.9118.9166,300
20 Jun 202419.0019.4319.0019.4019.4083,500
18 Jun 202418.6319.3318.6319.0219.02101,300
17 Jun 202418.5319.1418.2718.4618.4695,500
14 Jun 202419.0919.2518.8718.9218.9248,900
13 Jun 202419.9820.4719.3919.5719.5729,400
12 Jun 202420.4620.6219.8520.1920.1951,100
11 Jun 202420.8420.8420.1220.2420.24101,200
10 Jun 202420.1721.0920.1720.6920.6941,500
07 Jun 202420.2020.4020.0420.0920.0927,400
06 Jun 202420.2920.5120.0120.2820.2858,100
05 Jun 202420.7320.8920.3720.4820.4853,300
04 Jun 202420.8420.8420.1020.7720.7758,900
03 Jun 202421.9321.9320.4920.8720.87111,900
31 May 202421.5421.8321.1221.7621.7624,800
30 May 202421.0421.8821.0421.5221.5236,800
29 May 202421.4521.6921.0921.2121.2144,200
28 May 202421.8522.1621.5021.6821.6871,500
24 May 202422.0422.1921.5021.8321.8339,500
23 May 202421.1621.9221.1621.9121.9182,000
22 May 202422.6022.6020.9721.4821.4891,300
21 May 202423.1923.2622.6022.6622.6659,000
20 May 202423.7824.0223.1523.2823.2883,000
17 May 202424.0024.2323.7123.7523.7548,800
16 May 202423.8125.2423.1723.8923.89102,900
15 May 202422.4523.2522.0023.2523.2559,200
14 May 202422.4422.9522.2222.4522.4550,500
13 May 202422.9423.0022.5222.5222.5243,300
10 May 202423.6923.6922.8323.0023.0040,600
09 May 202423.3923.8723.1023.5123.5137,000
08 May 202423.2423.7423.1823.3623.3654,700
07 May 202423.2023.5323.0723.1023.1055,300
06 May 202422.3423.3422.3423.0323.0361,700
03 May 202422.7522.7522.3222.3922.3937,700
02 May 202422.5522.9322.3522.4422.4445,100
01 May 202422.1122.7221.8822.4422.4465,100
30 Apr 202423.6023.6522.0822.0822.0895,700
29 Apr 202423.6724.2223.4423.6523.6593,300
26 Apr 202424.0024.0623.1323.7923.79101,500
25 Apr 202424.2524.2823.9324.1724.1747,200
24 Apr 202424.3824.9023.8924.2724.27103,700
23 Apr 202423.9424.4523.7924.2124.2185,100
22 Apr 202423.0824.1422.9523.7323.7386,200
19 Apr 202423.1423.8323.1223.3923.3962,300
18 Apr 202423.3523.9022.6523.3823.38131,600
17 Apr 202423.3323.7522.6923.1823.1878,800
16 Apr 202424.0124.1022.5223.4223.42144,200
15 Apr 202423.7324.2423.3323.9623.96119,300
12 Apr 202423.5723.7823.3223.5223.5286,200
11 Apr 202422.7923.5122.7923.3923.3958,200
10 Apr 202422.8723.2122.2222.8622.8677,600
09 Apr 202423.3423.4222.7123.1223.1296,300
08 Apr 202423.6423.8123.0623.4623.46131,200
05 Apr 202423.9924.3923.0123.6223.62127,900
04 Apr 202423.2524.0723.0023.5523.55142,700
03 Apr 202423.0023.9722.5723.1423.14257,800
02 Apr 202420.5022.8420.4922.7722.77231,400
01 Apr 202419.6220.3619.3420.2520.25183,000
28 Mar 202419.8119.9219.1819.4319.4352,900
27 Mar 202419.6820.1519.2319.7619.7655,200
26 Mar 202419.4619.7119.0019.6819.6891,600
25 Mar 202418.6819.6418.2519.3519.35109,500
22 Mar 202418.4018.7218.2518.5918.5939,400
21 Mar 202418.3918.3917.9218.3218.3237,000
20 Mar 202417.7618.1717.4618.1718.1754,600
19 Mar 202416.8717.8116.8717.7717.7745,500
18 Mar 202417.6017.6716.9316.9316.9347,600
15 Mar 202417.9118.1617.4517.5917.5989,500
14 Mar 202417.8217.9817.5917.7417.7438,300
13 Mar 202417.6818.0317.4917.8017.8039,200
12 Mar 202417.0517.5917.0517.3617.3642,200
11 Mar 202417.2517.5816.8917.2517.2542,700
08 Mar 202417.6717.9317.1617.4317.4339,800
07 Mar 202417.7817.9617.6117.6817.6840,600
06 Mar 202417.8718.3617.7217.7817.7876,400
05 Mar 202417.7717.9917.5517.7317.7347,800
04 Mar 202417.3218.0017.2917.7117.7169,000
01 Mar 202416.7017.4716.7017.2117.2138,200
29 Feb 202416.4716.9016.4216.7316.7327,600
28 Feb 202416.4016.8716.3216.3916.3943,200
27 Feb 202416.1016.6115.8816.5516.5534,800
26 Feb 202415.7416.2915.5916.0016.0038,000
23 Feb 202415.3715.9415.3115.9415.9425,800
22 Feb 202416.0016.0015.1415.5815.5843,100
21 Feb 202415.4716.4115.3716.0516.0539,900
20 Feb 202415.2715.8915.2015.6015.6048,700
16 Feb 202415.2215.5815.0215.4515.4536,100
15 Feb 202414.6915.3014.6915.2615.2620,000
14 Feb 202414.6314.7914.3814.7914.7931,900
13 Feb 202415.7815.7814.4214.7314.7350,100
12 Feb 202414.7815.4214.7815.2415.2435,800
09 Feb 202414.8814.9914.5414.8514.8531,800
08 Feb 202414.3315.0014.3214.9014.9020,600
07 Feb 202414.3114.5414.0914.3014.3021,000
06 Feb 202414.5914.7814.3014.5114.5129,400
05 Feb 202414.5014.5414.3914.4314.4327,500
02 Feb 202414.6714.8114.2614.6814.6833,600
01 Feb 202414.6514.9314.2714.8514.8543,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...