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

11,814.34

-38.59

(-0.33%)

At close: 05:53PM NZST

Time period:

19 Aug 2021 - 19 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in NZD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Aug 2022	-	-	-	-	-	-
18 Aug 2022	-	-	-	-	-	-
17 Aug 2022	11,847.15	11,867.15	11,805.38	11,852.93	11,852.93	19,189,400
16 Aug 2022	11,789.03	11,847.73	11,774.81	11,847.15	11,847.15	18,705,300
15 Aug 2022	11,730.52	11,812.89	11,730.52	11,789.03	11,789.03	13,308,800
12 Aug 2022	11,760.01	11,808.43	11,728.35	11,730.52	11,730.52	15,379,500
11 Aug 2022	11,752.09	11,843.69	11,752.09	11,760.01	11,760.01	25,155,000
10 Aug 2022	11,753.48	11,753.48	11,685.18	11,752.09	11,752.09	19,223,100
09 Aug 2022	11,702.81	11,753.48	11,702.81	11,753.48	11,753.48	19,772,800
08 Aug 2022	11,728.47	11,732.04	11,674.91	11,702.81	11,702.81	15,908,100
05 Aug 2022	11,735.47	11,752.18	11,700.27	11,728.47	11,728.47	23,624,700
04 Aug 2022	11,705.03	11,787.25	11,705.03	11,735.47	11,735.47	30,310,300
03 Aug 2022	11,532.46	11,705.69	11,532.46	11,705.03	11,705.03	24,015,000
02 Aug 2022	11,525.87	11,550.49	11,490.07	11,532.46	11,532.46	17,557,800
01 Aug 2022	11,492.65	11,549.55	11,485.73	11,525.87	11,525.87	28,099,500
29 July 2022	11,328.19	11,492.65	11,328.19	11,492.65	11,492.65	24,824,400
28 July 2022	11,135.03	11,349.62	11,135.03	11,328.19	11,328.19	32,794,000
27 July 2022	11,166.56	11,233.15	11,135.03	11,135.03	11,135.03	19,207,900
26 July 2022	11,198.68	11,214.26	11,133.33	11,166.56	11,166.56	24,841,200
25 July 2022	11,263.19	11,312.58	11,186.75	11,198.68	11,198.68	19,476,100
22 July 2022	11,269.76	11,302.54	11,259.26	11,263.19	11,263.19	18,021,600
21 July 2022	11,199.01	11,291.99	11,199.01	11,269.76	11,269.76	11,679,200
20 July 2022	11,162.73	11,300.92	11,162.73	11,199.01	11,199.01	21,450,900
19 July 2022	11,162.73	11,256.43	11,162.73	11,238.27	11,238.27	1,488,100
18 July 2022	11,122.61	11,211.82	11,122.61	11,163.63	11,163.63	11,549,200
15 July 2022	11,187.97	11,203.16	11,121.96	11,122.61	11,122.61	22,662,800
14 July 2022	11,110.33	11,193.59	11,110.33	11,187.97	11,187.97	22,192,200
13 July 2022	11,103.39	11,165.67	11,099.69	11,110.33	11,110.33	26,802,900
12 July 2022	11,106.14	11,120.48	11,051.79	11,103.39	11,103.39	21,514,100
11 July 2022	11,169.24	11,180.85	11,094.22	11,106.14	11,106.14	25,484,600
08 July 2022	11,112.16	11,205.37	11,112.16	11,169.24	11,169.24	28,633,200
07 July 2022	11,141.07	11,149.84	11,108.30	11,112.16	11,112.16	25,450,000
06 July 2022	11,141.07	11,141.07	11,126.95	11,134.39	11,134.39	920,600
05 July 2022	10,862.34	10,965.17	10,858.05	10,965.17	10,965.17	28,539,700
04 July 2022	10,753.16	10,883.67	10,753.16	10,862.34	10,862.34	19,038,000
01 July 2022	10,868.70	10,897.11	10,753.16	10,753.16	10,753.16	22,263,500
30 June 2022	10,958.81	10,965.03	10,868.70	10,868.70	10,868.70	37,566,000
29 June 2022	11,018.62	11,019.76	10,905.66	10,958.81	10,958.81	21,823,400
28 June 2022	10,997.92	11,039.65	10,977.23	11,018.62	11,018.62	17,985,900
27 June 2022	10,813.92	10,997.92	10,808.55	10,997.92	10,997.92	21,915,300
23 June 2022	10,678.67	10,814.69	10,678.67	10,813.92	10,813.92	20,927,100
22 June 2022	10,701.59	10,832.75	10,653.06	10,678.67	10,678.67	28,724,200
21 June 2022	10,588.20	10,701.59	10,588.20	10,701.59	10,701.59	23,847,000
20 June 2022	10,589.19	10,630.69	10,553.49	10,588.20	10,588.20	14,475,800
17 June 2022	10,646.58	10,646.58	10,392.02	10,589.19	10,589.19	71,920,300
16 June 2022	10,635.92	10,766.14	10,635.92	10,646.58	10,646.58	27,592,700
15 June 2022	10,641.36	10,671.88	10,566.21	10,635.92	10,635.92	27,979,600
14 June 2022	10,924.74	10,926.69	10,560.62	10,641.36	10,641.36	38,135,000
13 June 2022	11,136.28	11,136.28	10,844.52	10,924.74	10,924.74	19,316,900
10 June 2022	11,211.31	11,211.31	11,067.06	11,136.28	11,136.28	23,720,900
09 June 2022	11,266.24	11,267.32	11,160.75	11,211.31	11,211.31	28,692,600
08 June 2022	11,265.70	11,323.95	11,246.67	11,266.24	11,266.24	20,626,600
07 June 2022	11,417.34	11,425.24	11,245.50	11,265.70	11,265.70	25,815,300
03 June 2022	11,349.54	11,428.67	11,349.54	11,417.34	11,417.34	17,234,600
02 June 2022	11,373.24	11,382.29	11,292.34	11,349.54	11,349.54	21,893,800
01 June 2022	11,308.34	11,373.24	11,242.83	11,373.24	11,373.24	28,287,300
31 May 2022	11,145.50	11,308.34	11,145.50	11,308.34	11,308.34	147,896,900
30 May 2022	11,065.15	11,193.73	11,065.15	11,145.50	11,145.50	25,867,000
27 May 2022	11,102.84	11,196.91	11,065.15	11,065.15	11,065.15	22,356,100
26 May 2022	11,173.37	11,244.73	11,101.81	11,102.84	11,102.84	32,243,400
25 May 2022	11,247.03	11,316.06	11,173.37	11,173.37	11,173.37	37,450,600
24 May 2022	11,247.03	11,249.03	11,234.60	11,237.12	11,237.12	1,207,000
23 May 2022	11,267.39	11,370.25	11,267.39	11,316.46	11,316.46	20,232,200
20 May 2022	11,206.93	11,294.65	11,206.93	11,267.39	11,267.39	28,328,300
19 May 2022	11,258.28	11,260.10	11,070.38	11,206.93	11,206.93	25,599,100
18 May 2022	11,137.88	11,269.72	11,137.88	11,258.28	11,258.28	29,580,500
17 May 2022	11,157.66	11,177.34	11,100.14	11,137.88	11,137.88	33,291,300
16 May 2022	11,168.18	11,276.50	11,137.30	11,157.66	11,157.66	24,900,200
13 May 2022	11,177.36	11,190.07	11,086.79	11,168.18	11,168.18	34,977,100
12 May 2022	11,233.17	11,246.13	11,173.27	11,177.36	11,177.36	34,422,800
11 May 2022	11,229.45	11,291.10	11,212.30	11,233.17	11,233.17	42,816,700
10 May 2022	11,381.70	11,381.70	11,149.48	11,229.45	11,229.45	38,559,800
09 May 2022	11,609.38	11,618.70	11,381.70	11,381.70	11,381.70	47,701,500
06 May 2022	11,747.57	11,747.57	11,574.54	11,609.38	11,609.38	28,346,800
05 May 2022	11,675.21	11,771.77	11,675.21	11,747.57	11,747.57	29,047,000
04 May 2022	11,675.92	11,727.85	11,652.48	11,675.21	11,675.21	15,681,800
03 May 2022	11,784.36	11,830.05	11,675.92	11,675.92	11,675.92	27,344,600
02 May 2022	11,884.30	11,884.30	11,770.10	11,784.36	11,784.36	22,063,200
29 Apr 2022	11,875.96	11,928.70	11,852.82	11,884.30	11,884.30	28,578,600
28 Apr 2022	11,726.39	11,875.96	11,726.39	11,875.96	11,875.96	50,275,400
27 Apr 2022	11,813.18	11,813.18	11,656.23	11,726.39	11,726.39	37,258,000
26 Apr 2022	11,908.40	11,908.40	11,812.40	11,813.18	11,813.18	35,953,200
22 Apr 2022	11,954.00	11,954.00	11,887.00	11,908.40	11,908.40	46,557,600
21 Apr 2022	11,966.19	11,976.32	11,916.71	11,954.00	11,954.00	27,178,200
20 Apr 2022	11,835.88	11,966.19	11,835.88	11,966.19	11,966.19	30,534,400
19 Apr 2022	11,891.58	11,891.58	11,835.88	11,835.88	11,835.88	20,175,700
14 Apr 2022	11,875.00	11,930.09	11,873.04	11,891.58	11,891.58	24,568,600
13 Apr 2022	11,889.17	11,890.22	11,828.39	11,875.00	11,875.00	32,172,500
12 Apr 2022	11,932.03	11,932.03	11,867.73	11,889.17	11,889.17	36,674,800
11 Apr 2022	12,066.27	12,081.42	11,922.61	11,932.03	11,932.03	27,031,900
08 Apr 2022	12,075.91	12,087.51	12,032.27	12,066.27	12,066.27	30,208,600
07 Apr 2022	12,079.30	12,080.27	12,000.13	12,075.91	12,075.91	37,142,800
06 Apr 2022	12,121.39	12,121.39	12,050.70	12,079.30	12,079.30	39,221,700
05 Apr 2022	12,053.19	12,130.21	12,046.00	12,121.39	12,121.39	26,491,500
04 Apr 2022	12,089.43	12,132.79	12,053.19	12,053.19	12,053.19	35,164,300
01 Apr 2022	12,110.26	12,110.26	12,054.19	12,089.43	12,089.43	22,547,900
31 Mar 2022	12,098.80	12,110.26	12,036.68	12,110.26	12,110.26	49,907,100
30 Mar 2022	11,919.67	12,098.80	11,919.67	12,098.80	12,098.80	47,817,400
29 Mar 2022	11,909.72	11,974.98	11,894.36	11,919.67	11,919.67	29,413,200
28 Mar 2022	12,055.00	12,099.31	11,893.77	11,909.72	11,909.72	47,826,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,357.70-23.40(-0.32%)

AUD/USD0.6919-0.0020(-0.2906%)

ASX 2007,112.80-14.90(-0.21%)

OIL90.38+2.27(+2.58%)

GOLD1,772.20-4.50(-0.25%)

BTC-AUD33,837.96-162.79(-0.48%)

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

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

ALL ORDS
7,357.70
-23.40(-0.32%)

AUD/USD
0.6919
-0.0020(-0.2906%)

ASX 200
7,112.80
-14.90(-0.21%)

OIL
90.38
+2.27(+2.58%)

GOLD
1,772.20
-4.50(-0.25%)

BTC-AUD
33,837.96
-162.79(-0.48%)