Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

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

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

12,838.36-186.33 (-1.43%)

At close: 5:49PM NZDT

Show:

Historical prices

Frequency:

Daily

Currency in NZD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2021	13,024.69	13,114.50	12,838.36	12,838.36	12,838.36	-
15 Jan 2021	13,115.87	13,148.25	12,991.11	13,024.69	13,024.69	30,423,300
14 Jan 2021	13,115.87	13,115.87	13,115.87	13,115.87	13,115.87	-
13 Jan 2021	13,120.28	13,120.28	13,120.28	13,120.28	13,120.28	-
12 Jan 2021	13,183.69	13,183.69	13,183.69	13,183.69	13,183.69	-
11 Jan 2021	13,290.09	13,290.09	13,290.09	13,290.09	13,290.09	-
08 Jan 2021	13,485.67	13,643.78	13,366.82	13,558.19	13,558.19	37,115,400
07 Jan 2021	13,485.67	13,485.67	13,485.67	13,485.67	13,485.67	-
06 Jan 2021	13,333.93	13,333.93	13,333.93	13,333.93	13,333.93	-
05 Jan 2021	13,367.65	13,367.65	13,367.65	13,367.65	13,367.65	-
31 Dec 2020	13,217.14	13,265.31	13,091.64	13,091.64	13,091.64	12,016,100
30 Dec 2020	13,217.14	13,217.14	13,217.14	13,217.14	13,217.14	-
29 Dec 2020	13,246.77	13,246.77	13,246.77	13,246.77	13,246.77	-
24 Dec 2020	-	-	-	-	-	-
23 Dec 2020	13,020.21	13,020.21	13,020.21	13,020.21	13,020.21	-
22 Dec 2020	12,842.69	12,842.69	12,842.69	12,842.69	12,842.69	-
21 Dec 2020	12,607.74	12,607.74	12,607.74	12,607.74	12,607.74	-
18 Dec 2020	12,888.77	12,969.35	12,588.12	12,682.00	12,682.00	84,442,800
17 Dec 2020	12,888.77	12,888.77	12,888.77	12,888.77	12,888.77	-
16 Dec 2020	12,828.99	12,828.99	12,828.99	12,828.99	12,828.99	-
15 Dec 2020	12,767.17	12,767.17	12,767.17	12,767.17	12,767.17	-
14 Dec 2020	12,835.12	12,835.12	12,835.12	12,835.12	12,835.12	-
11 Dec 2020	12,860.37	12,921.44	12,824.73	12,919.25	12,919.25	44,343,000
10 Dec 2020	12,860.37	12,860.37	12,860.37	12,860.37	12,860.37	-
09 Dec 2020	12,889.40	12,889.40	12,889.40	12,889.40	12,889.40	-
08 Dec 2020	12,719.59	12,719.59	12,719.59	12,719.59	12,719.59	-
07 Dec 2020	12,656.02	12,656.02	12,656.02	12,656.02	12,656.02	-
04 Dec 2020	12,650.33	12,707.27	12,620.71	12,631.38	12,631.38	30,973,200
03 Dec 2020	12,648.91	12,648.91	12,648.91	12,648.91	12,648.91	-
02 Dec 2020	12,728.69	12,728.69	12,728.69	12,728.69	12,728.69	-
01 Dec 2020	12,729.91	12,729.91	12,729.91	12,729.91	12,729.91	-
30 Nov 2020	12,768.52	12,768.52	12,768.52	12,768.52	12,768.52	-
27 Nov 2020	12,602.02	12,641.57	12,593.77	12,639.83	12,639.83	27,499,700
26 Nov 2020	12,602.02	12,602.02	12,602.02	12,602.02	12,602.02	-
25 Nov 2020	12,669.11	12,688.99	12,643.24	12,678.76	12,678.76	11,769,800
24 Nov 2020	12,555.08	12,709.90	12,555.08	12,677.59	12,677.59	10,906,000
23 Nov 2020	12,502.29	12,548.85	12,502.29	12,514.95	12,514.95	11,105,900
20 Nov 2020	12,557.13	12,566.25	12,441.81	12,441.81	12,441.81	29,268,700
19 Nov 2020	12,557.13	12,557.13	12,557.13	12,557.13	12,557.13	-
18 Nov 2020	12,605.96	12,605.96	12,605.96	12,605.96	12,605.96	-
17 Nov 2020	12,765.03	12,765.03	12,765.03	12,765.03	12,765.03	-
16 Nov 2020	12,744.92	12,744.92	12,744.92	12,744.92	12,744.92	-
13 Nov 2020	12,670.62	12,733.55	12,595.79	12,700.17	12,700.17	30,724,900
12 Nov 2020	12,670.62	12,670.62	12,670.62	12,670.62	12,670.62	-
11 Nov 2020	12,665.63	12,665.63	12,665.63	12,665.63	12,665.63	-
10 Nov 2020	12,612.39	12,612.39	12,612.39	12,612.39	12,612.39	-
09 Nov 2020	12,562.20	12,562.20	12,562.20	12,562.20	12,562.20	-
06 Nov 2020	12,250.87	12,416.94	12,250.87	12,337.02	12,337.02	24,547,100
05 Nov 2020	12,249.98	12,249.98	12,249.98	12,249.98	12,249.98	-
04 Nov 2020	12,199.93	12,199.93	12,199.93	12,199.93	12,199.93	-
03 Nov 2020	12,130.31	12,130.31	12,130.31	12,130.31	12,130.31	-
02 Nov 2020	12,070.83	12,070.83	12,070.83	12,070.83	12,070.83	-
30 Oct 2020	12,201.80	12,223.45	12,044.93	12,084.47	12,084.47	41,535,300
29 Oct 2020	12,264.52	12,264.52	12,098.60	12,201.80	12,201.80	28,980,900
28 Oct 2020	12,251.91	12,331.98	12,228.73	12,264.52	12,264.52	37,174,100
27 Oct 2020	12,470.34	12,470.34	12,251.91	12,251.91	12,251.91	31,757,100
23 Oct 2020	12,407.29	12,470.34	12,367.99	12,470.34	12,470.34	31,926,400
22 Oct 2020	12,432.61	12,488.73	12,356.01	12,407.29	12,407.29	44,766,000
21 Oct 2020	12,462.38	12,502.89	12,412.08	12,432.61	12,432.61	42,505,400
20 Oct 2020	12,385.25	12,474.25	12,385.25	12,462.05	12,462.05	34,645,000
19 Oct 2020	12,433.16	12,462.61	12,385.25	12,385.25	12,385.25	27,512,500
16 Oct 2020	12,486.73	12,507.71	12,423.51	12,433.16	12,433.16	63,304,000
15 Oct 2020	12,543.61	12,545.33	12,456.37	12,486.73	12,486.73	32,077,400
14 Oct 2020	12,453.85	12,543.61	12,431.17	12,543.61	12,543.61	34,990,600
13 Oct 2020	12,356.89	12,454.57	12,356.89	12,453.85	12,453.85	32,359,700
12 Oct 2020	12,280.54	12,356.89	12,280.54	12,356.89	12,356.89	27,060,200
09 Oct 2020	12,235.92	12,312.69	12,235.92	12,280.54	12,280.54	28,295,600
08 Oct 2020	12,016.15	12,235.92	12,016.15	12,235.92	12,235.92	30,683,400
07 Oct 2020	11,975.02	12,016.15	11,923.94	12,016.15	12,016.15	32,084,700
06 Oct 2020	11,898.26	11,992.45	11,890.81	11,975.02	11,975.02	36,121,400
05 Oct 2020	11,822.84	11,898.26	11,805.93	11,898.26	11,898.26	22,970,200
02 Oct 2020	11,812.73	11,863.27	11,785.66	11,822.84	11,822.84	26,559,800
01 Oct 2020	11,748.61	11,828.00	11,747.51	11,812.73	11,812.73	33,254,500
30 Sep 2020	11,742.09	11,773.60	11,676.30	11,747.28	11,747.28	48,534,800
29 Sep 2020	11,815.86	11,876.67	11,727.20	11,742.09	11,742.09	32,620,700
28 Sep 2020	11,797.08	11,802.29	11,564.34	11,802.29	11,802.29	36,201,600
25 Sep 2020	11,689.89	11,797.08	11,689.89	11,797.08	11,797.08	26,002,000
24 Sep 2020	11,711.48	11,711.48	11,630.30	11,689.89	11,689.89	32,068,300
23 Sep 2020	11,609.22	11,716.73	11,609.22	11,704.62	11,704.62	50,072,200
22 Sep 2020	11,539.10	11,615.97	11,504.32	11,609.22	11,609.22	38,801,600
21 Sep 2020	11,633.52	11,663.88	11,539.10	11,539.10	11,539.10	26,166,600
18 Sep 2020	11,777.13	11,791.65	11,633.52	11,633.52	11,633.52	116,338,200
17 Sep 2020	11,838.95	11,873.38	11,768.13	11,777.13	11,777.13	49,069,500
16 Sep 2020	11,771.29	11,849.05	11,771.29	11,814.71	11,814.71	33,797,000
15 Sep 2020	11,791.82	11,848.34	11,770.75	11,770.75	11,770.75	35,715,500
14 Sep 2020	11,759.78	11,799.38	11,754.93	11,790.54	11,790.54	35,543,500
11 Sep 2020	11,813.78	11,813.78	11,694.50	11,748.03	11,748.03	34,942,900
10 Sep 2020	11,745.89	11,884.31	11,745.89	11,811.78	11,811.78	58,808,900
09 Sep 2020	11,896.36	11,896.36	11,724.28	11,739.11	11,739.11	45,416,900
08 Sep 2020	11,859.45	11,944.18	11,859.45	11,895.63	11,895.63	38,815,600
07 Sep 2020	11,824.94	11,861.97	11,784.13	11,859.45	11,859.45	35,407,000
04 Sep 2020	12,055.93	12,055.93	11,817.32	11,824.31	11,824.31	32,230,500
03 Sep 2020	11,903.79	12,055.05	11,903.79	12,055.05	12,055.05	42,292,200
02 Sep 2020	11,794.59	11,902.98	11,794.59	11,902.98	11,902.98	51,734,300
01 Sep 2020	11,937.56	11,978.01	11,772.84	11,793.16	11,793.16	34,194,100
31 Aug 2020	12,093.52	12,114.76	11,937.56	11,937.56	11,937.56	51,819,800
28 Aug 2020	12,054.75	12,093.52	11,994.38	12,093.52	12,093.52	48,717,900
27 Aug 2020	12,031.51	12,074.36	12,031.51	12,053.43	12,053.43	6,293,600
26 Aug 2020	12,009.15	12,031.51	11,958.63	12,031.51	12,031.51	44,342,300
25 Aug 2020	11,921.07	12,003.47	11,921.07	11,993.18	11,993.18	33,011,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,935.40-51.40(-0.74%)

AUD/USD0.7672-0.0035(-0.45%)

ASX 2006,663.00-52.40(-0.78%)

Want to master your money in 2021?

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

ALL ORDS
6,935.40
-51.40(-0.74%)

AUD/USD
0.7672
-0.0035(-0.45%)

ASX 200
6,663.00
-52.40(-0.78%)