New Zealand markets open in 5 hours 39 minutes

Smartshares NZ Top 10 (TNZ.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
1.8380-0.0040 (-0.22%)
At close: 04:15PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
24 May 20221.84001.84901.83201.83801.838011,431
24 May 20221.84001.84901.83201.83801.838011,431
23 May 20221.85001.86001.83601.84201.8420101,877
20 May 20221.84401.85401.83401.85201.852030,535
19 May 20221.81401.82601.80501.82601.826012,265
18 May 20221.81001.83301.81001.82601.826066,073
17 May 20221.81001.82501.80901.81701.817054,598
16 May 20221.82301.84501.81001.81101.811042,661
13 May 20221.82001.83101.80801.81701.817012,311
12 May 20221.82501.83201.81701.82701.82706,875
11 May 20221.83801.84701.83001.83001.830031,559
10 May 20221.85101.85101.82201.82901.829068,055
09 May 20221.89701.89901.85701.85801.8580113,534
06 May 20221.89901.89901.89001.89301.8930103,575
05 May 20221.91501.92701.90901.91901.91906,998
04 May 20221.89401.90701.89301.89401.894027,423
03 May 20221.91101.91701.89701.89701.89707,044
02 May 20221.91701.91701.90701.90701.907090,188
29 Apr 20221.91701.93301.91601.92101.9210163,765
28 Apr 20221.90401.91601.90401.91201.912098,279
27 Apr 20221.91001.91001.88601.90801.908035,318
26 Apr 20221.92901.92901.91301.91601.916084,112
22 Apr 20221.94001.94201.93301.93601.936075,754
21 Apr 20221.94401.95201.93601.94001.940013,701
20 Apr 20221.91501.94101.91501.94101.941013,454
19 Apr 20221.92201.92501.91001.92501.925061,475
14 Apr 20221.92001.92601.92001.92601.926043,340
13 Apr 20221.92301.92601.90701.91101.911057,294
12 Apr 20221.93301.93401.92101.92801.928018,938
11 Apr 20221.95001.95501.93801.93801.9380142,460
08 Apr 20221.94801.95601.94401.94601.946084,558
07 Apr 20221.95501.95501.94001.94101.941011,543
06 Apr 20221.95501.96201.95301.95501.955018,363
05 Apr 20221.95201.96001.94401.96001.960085,220
04 Apr 20221.96001.96801.94701.95201.952016,643
01 Apr 20221.96901.96901.95101.96701.9670149,533
31 Mar 20221.95301.96501.95301.96301.963042,128
30 Mar 20221.92601.94601.92601.94601.946071,823
29 Mar 20221.93001.94001.92001.92001.920045,354
28 Mar 20221.97301.97301.92701.93301.933074,043
25 Mar 20221.95401.96201.94901.95401.95406,543
24 Mar 20221.96001.96101.94301.95301.953015,601
23 Mar 20221.99801.99801.95801.96401.9640118,766
22 Mar 20221.99202.00301.98801.99401.994037,215
21 Mar 20221.99102.02201.98001.99001.990031,212
18 Mar 20221.97001.98301.97001.98301.983014,066
17 Mar 20221.95601.97701.95601.96301.963025,076
16 Mar 20221.93301.95401.93201.94201.942027,495
15 Mar 20221.92001.93901.92001.92601.926097,339
14 Mar 20221.92901.93001.91601.92401.924088,830
11 Mar 20221.95501.95501.92301.92301.923011,084
10 Mar 20221.93801.96601.93801.96401.964012,394
09 Mar 20221.92101.93001.90901.92301.9230103,949
08 Mar 20221.93901.93901.92001.92001.920045,236
07 Mar 20221.98001.98001.94001.94901.949039,205
04 Mar 20222.00002.00801.97401.97601.976028,634
03 Mar 20221.98802.01001.98802.00402.004030,447
02 Mar 20221.99502.00001.97701.97701.9770118,238
01 Mar 20221.96402.00001.96202.00002.000066,118
28 Feb 20221.95101.96401.93701.96201.962074,652
25 Feb 20221.91601.96901.91601.94501.945046,036
24 Feb 20221.96001.97301.92001.92001.920019,252
23 Feb 20221.96701.97801.96001.96601.966010,362
22 Feb 20221.96101.98001.96101.96801.968028,302
21 Feb 20221.97601.97601.94901.96701.967032,535
18 Feb 20221.98001.98001.96801.97001.970030,533
17 Feb 20221.96401.99401.96001.99201.9920183,947
16 Feb 20221.95801.96801.95801.96501.965053,076
15 Feb 20221.94301.95001.93101.93101.931031,812
14 Feb 20221.97301.97301.94001.94001.9400126,775
11 Feb 20222.00002.00001.97501.97701.977059,785
10 Feb 20222.02402.04202.02102.02202.022046,464
09 Feb 20221.99702.02401.99502.02402.024074,258
08 Feb 20221.99301.99901.98201.99401.994069,272
04 Feb 20221.99801.99801.97601.99101.991036,307
03 Feb 20222.00002.01501.99402.00302.003053,885
02 Feb 20221.96602.00001.96601.99401.994046,670
01 Feb 20221.92601.94701.92301.94001.9400111,448
31 Jan 20221.92101.94701.92001.92001.9200650,162
28 Jan 20221.95101.96701.92901.93101.931046,880
27 Jan 20221.98002.00001.94901.94901.949064,914
26 Jan 20222.00002.00101.97601.99301.993041,443
25 Jan 20221.97602.00601.97102.00602.006087,939
24 Jan 20222.00402.00401.96301.98701.9870190,428
21 Jan 20222.03702.03702.00802.01202.0120123,669
20 Jan 20222.05202.05502.02902.02902.029097,538
19 Jan 20222.08102.08102.04502.04502.045030,925
18 Jan 20222.08602.09002.08302.08302.083010,474
17 Jan 20222.08702.09402.08202.08202.082031,552
14 Jan 20222.09302.10002.08502.08702.087039,144
13 Jan 20222.08502.10002.08502.08602.086037,864
12 Jan 20222.08802.09802.08502.08802.088097,403
11 Jan 20222.10102.10102.08302.08702.0870107,289
10 Jan 20222.10902.11502.09102.09102.091044,002
07 Jan 20222.10802.12902.10002.10002.100061,644
06 Jan 20222.13302.14902.11002.11002.1100134,404
05 Jan 20222.13502.15002.12602.13402.1340126,901
31 Dec 20212.13302.14002.12802.12802.128024,313
30 Dec 20212.13402.13702.11802.13702.1370598,220
29 Dec 20212.11702.13502.11302.13002.130077,864
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...