News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

S&P/NZX 50 INDEX GROSS (^NZ50)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

12,718.91

+187.25

(+1.49%)

At close: 05:01PM NZDT

Show:

Historical prices

Frequency:

Daily

Currency in NZD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2021	12,533.20	12,738.72	12,533.20	12,718.91	12,718.91	-
29 Nov 2021	12,531.66	12,630.71	12,531.66	12,627.90	12,627.90	3,173,900
26 Nov 2021	12,794.61	12,794.61	12,576.58	12,628.89	12,628.89	47,855,000
25 Nov 2021	12,794.61	12,794.61	12,739.50	12,743.86	12,743.86	5,137,100
24 Nov 2021	12,766.79	12,852.24	12,766.79	12,849.97	12,849.97	8,293,800
23 Nov 2021	12,688.53	12,702.35	12,662.04	12,699.33	12,699.33	4,821,800
22 Nov 2021	12,607.64	12,674.16	12,607.64	12,650.46	12,650.46	4,462,500
19 Nov 2021	12,800.33	12,800.33	12,711.93	12,740.12	12,740.12	24,634,500
18 Nov 2021	12,800.33	12,800.33	12,750.97	12,758.98	12,758.98	2,419,700
17 Nov 2021	12,837.40	12,842.45	12,759.67	12,783.66	12,783.66	5,184,300
16 Nov 2021	12,902.71	12,910.78	12,881.90	12,903.08	12,903.08	3,781,600
15 Nov 2021	12,964.46	12,976.25	12,934.62	12,957.46	12,957.46	2,114,000
12 Nov 2021	13,026.91	13,026.91	12,908.15	12,908.15	12,908.15	32,387,800
11 Nov 2021	13,026.91	13,026.91	12,929.12	12,975.72	12,975.72	10,798,600
10 Nov 2021	13,022.46	13,052.60	13,022.46	13,052.60	13,052.60	4,079,000
09 Nov 2021	13,090.58	13,090.58	13,003.74	13,025.57	13,025.57	4,357,900
08 Nov 2021	13,041.30	13,052.57	13,018.76	13,032.03	13,032.03	4,131,600
05 Nov 2021	12,943.94	13,074.61	12,943.94	13,074.61	13,074.61	26,067,900
04 Nov 2021	12,993.83	13,006.21	12,943.94	12,943.94	12,943.94	29,721,300
03 Nov 2021	12,992.50	13,053.58	12,968.18	12,993.83	12,993.83	25,045,300
02 Nov 2021	13,030.31	13,048.49	12,965.26	12,992.50	12,992.50	22,934,300
01 Nov 2021	13,099.82	13,099.82	13,011.84	13,030.31	13,030.31	17,947,900
29 Oct 2021	12,970.99	13,099.82	12,951.28	13,099.82	13,099.82	42,508,500
28 Oct 2021	13,020.26	13,020.26	12,939.12	12,970.99	12,970.99	27,331,300
27 Oct 2021	13,075.41	13,075.41	12,996.68	13,020.26	13,020.26	32,849,300
26 Oct 2021	13,093.24	13,142.02	13,068.32	13,075.41	13,075.41	26,564,500
22 Oct 2021	13,125.98	13,176.63	13,093.24	13,093.24	13,093.24	28,447,200
21 Oct 2021	13,114.24	13,167.15	13,084.94	13,125.98	13,125.98	23,161,100
20 Oct 2021	13,065.92	13,145.96	13,065.92	13,114.24	13,114.24	26,128,400
19 Oct 2021	12,998.51	13,065.92	12,987.20	13,065.92	13,065.92	26,309,700
18 Oct 2021	13,012.19	13,060.91	12,987.17	12,998.51	12,998.51	28,060,000
15 Oct 2021	13,048.49	13,126.77	13,002.44	13,012.19	13,012.19	43,962,400
14 Oct 2021	13,025.18	13,118.32	13,025.18	13,048.49	13,048.49	34,070,800
13 Oct 2021	12,996.26	13,040.27	12,992.51	13,025.18	13,025.18	37,498,900
12 Oct 2021	13,019.37	13,019.37	12,967.91	12,996.26	12,996.26	45,034,900
11 Oct 2021	13,086.60	13,126.96	13,019.37	13,019.37	13,019.37	35,541,000
08 Oct 2021	13,104.61	13,151.19	13,086.60	13,086.60	13,086.60	23,529,900
07 Oct 2021	13,166.44	13,166.44	13,090.21	13,104.61	13,104.61	25,144,100
06 Oct 2021	13,199.99	13,256.18	13,141.53	13,166.44	13,166.44	23,911,100
05 Oct 2021	13,337.27	13,337.27	13,141.81	13,199.99	13,199.99	27,029,200
04 Oct 2021	13,279.15	13,340.82	13,279.15	13,337.27	13,337.27	21,037,300
01 Oct 2021	13,275.76	13,297.41	13,179.04	13,279.15	13,279.15	20,831,700
30 Sept 2021	13,119.79	13,275.76	13,116.77	13,275.76	13,275.76	36,768,800
29 Sept 2021	13,174.38	13,189.23	13,039.61	13,119.79	13,119.79	26,357,900
28 Sept 2021	13,227.70	13,268.15	13,174.38	13,174.38	13,174.38	39,847,200
27 Sept 2021	13,259.55	13,305.95	13,227.70	13,227.70	13,227.70	29,877,100
24 Sept 2021	13,305.92	13,339.01	13,259.55	13,259.55	13,259.55	28,200,000
23 Sept 2021	13,215.80	13,317.46	13,211.54	13,305.92	13,305.92	28,449,100
22 Sept 2021	13,176.94	13,244.37	13,143.77	13,215.80	13,215.80	22,572,700
21 Sept 2021	13,178.58	13,178.58	13,044.09	13,176.94	13,176.94	25,621,600
20 Sept 2021	13,234.55	13,234.55	13,123.64	13,178.58	13,178.58	21,811,800
17 Sept 2021	13,079.51	13,234.55	13,079.51	13,234.55	13,234.55	152,303,900
16 Sept 2021	13,132.49	13,136.30	13,054.74	13,079.51	13,079.51	24,602,600
15 Sept 2021	13,108.61	13,113.05	13,058.02	13,099.30	13,099.30	41,475,800
14 Sept 2021	13,178.47	13,178.47	13,077.82	13,108.61	13,108.61	39,603,300
13 Sept 2021	13,070.71	13,170.89	13,034.71	13,170.89	13,170.89	27,308,100
10 Sept 2021	13,095.77	13,136.63	13,064.39	13,064.39	13,064.39	29,455,100
09 Sept 2021	13,202.30	13,210.20	13,095.77	13,095.77	13,095.77	37,641,600
08 Sept 2021	13,324.92	13,324.92	13,193.01	13,193.01	13,193.01	36,039,900
07 Sept 2021	13,300.03	13,331.03	13,279.36	13,321.99	13,321.99	29,538,800
06 Sept 2021	13,291.09	13,300.03	13,233.88	13,300.03	13,300.03	27,534,900
03 Sept 2021	13,280.47	13,321.01	13,267.90	13,288.87	13,288.87	44,188,500
02 Sept 2021	13,243.49	13,280.47	13,193.01	13,280.47	13,280.47	57,414,200
01 Sept 2021	13,221.44	13,250.32	13,170.44	13,243.49	13,243.49	59,464,000
31 Aug 2021	13,184.17	13,253.80	13,184.17	13,218.83	13,218.83	69,961,500
30 Aug 2021	13,059.79	13,192.03	13,059.79	13,180.58	13,180.58	34,839,700
27 Aug 2021	13,051.62	13,106.25	13,045.00	13,059.79	13,059.79	42,102,100
26 Aug 2021	13,204.61	13,204.61	13,024.99	13,051.62	13,051.62	49,207,600
25 Aug 2021	13,071.86	13,181.12	13,071.86	13,173.48	13,173.48	49,984,600
24 Aug 2021	13,064.07	13,150.78	13,046.61	13,071.86	13,071.86	46,391,800
23 Aug 2021	12,940.49	13,108.50	12,940.49	13,064.07	13,064.07	40,269,400
20 Aug 2021	12,956.97	12,976.87	12,923.97	12,940.49	12,940.49	32,337,600
19 Aug 2021	12,718.88	12,956.97	12,718.88	12,956.97	12,956.97	34,398,100
18 Aug 2021	12,635.32	12,740.92	12,557.09	12,718.88	12,718.88	43,352,800
17 Aug 2021	12,720.15	12,813.32	12,635.32	12,635.32	12,635.32	56,360,600
16 Aug 2021	12,764.06	12,804.19	12,715.49	12,720.15	12,720.15	40,104,400
13 Aug 2021	12,681.81	12,812.61	12,681.81	12,764.06	12,764.06	35,523,700
12 Aug 2021	12,748.07	12,760.53	12,662.85	12,681.81	12,681.81	38,100,300
11 Aug 2021	12,764.23	12,788.22	12,737.52	12,748.07	12,748.07	41,335,500
10 Aug 2021	12,700.83	12,764.93	12,700.83	12,764.23	12,764.23	33,186,200
09 Aug 2021	12,770.00	12,818.77	12,700.83	12,700.83	12,700.83	42,032,400
06 Aug 2021	12,754.33	12,799.34	12,728.47	12,770.00	12,770.00	-
05 Aug 2021	12,797.29	12,797.61	12,730.77	12,753.76	12,753.76	22,065,800
04 Aug 2021	12,700.50	12,797.29	12,700.50	12,797.29	12,797.29	27,888,600
03 Aug 2021	12,702.97	12,776.80	12,700.50	12,700.50	12,700.50	28,260,100
02 Aug 2021	12,594.52	12,702.97	12,594.52	12,702.97	12,702.97	18,609,600
30 July 2021	12,728.85	12,752.45	12,584.88	12,594.52	12,594.52	39,634,300
29 July 2021	12,595.32	12,728.85	12,595.32	12,728.85	12,728.85	29,613,900
28 July 2021	12,590.31	12,637.04	12,564.53	12,595.32	12,595.32	29,068,600
27 July 2021	12,673.23	12,703.93	12,586.99	12,590.31	12,590.31	28,322,800
26 July 2021	12,736.32	12,787.95	12,670.49	12,673.23	12,673.23	22,071,500
23 July 2021	12,720.84	12,737.49	12,690.05	12,736.32	12,736.32	34,720,300
22 July 2021	12,709.14	12,734.78	12,675.53	12,720.84	12,720.84	94,750,500
21 July 2021	12,650.84	12,728.49	12,650.84	12,709.14	12,709.14	52,701,500
20 July 2021	12,652.09	12,652.09	12,543.79	12,650.84	12,650.84	40,610,300
19 July 2021	12,673.15	12,690.52	12,614.05	12,652.09	12,652.09	19,242,300
16 July 2021	12,671.16	12,699.25	12,631.64	12,673.15	12,673.15	32,848,600
15 July 2021	12,719.68	12,744.37	12,665.37	12,671.16	12,671.16	24,585,700
14 July 2021	12,784.94	12,784.94	12,706.54	12,719.68	12,719.68	29,211,700
13 July 2021	12,763.40	12,787.75	12,724.20	12,784.94	12,784.94	28,744,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,644.20+81.70(+1.08%)

ASX 2007,313.70+73.90(+1.02%)

AUD/USD0.7146+0.0004(+0.05%)

OIL70.75+0.80(+1.14%)

GOLD1,790.10+4.90(+0.27%)

BTC-AUD80,071.21-800.24(-0.99%)

News that makes you smarter and richer... For free.

S&P/NZX 50 INDEX GROSS (^NZ50)

ALL ORDS
7,644.20
+81.70(+1.08%)

ASX 200
7,313.70
+73.90(+1.02%)

AUD/USD
0.7146
+0.0004(+0.05%)

OIL
70.75
+0.80(+1.14%)

GOLD
1,790.10
+4.90(+0.27%)

BTC-AUD
80,071.21
-800.24(-0.99%)