Australia Markets open in 2 hrs 46 mins

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
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022------
18 Aug 2022------
17 Aug 202211,847.1511,867.1511,805.3811,852.9311,852.9319,189,400
16 Aug 202211,789.0311,847.7311,774.8111,847.1511,847.1518,705,300
15 Aug 202211,730.5211,812.8911,730.5211,789.0311,789.0313,308,800
12 Aug 202211,760.0111,808.4311,728.3511,730.5211,730.5215,379,500
11 Aug 202211,752.0911,843.6911,752.0911,760.0111,760.0125,155,000
10 Aug 202211,753.4811,753.4811,685.1811,752.0911,752.0919,223,100
09 Aug 202211,702.8111,753.4811,702.8111,753.4811,753.4819,772,800
08 Aug 202211,728.4711,732.0411,674.9111,702.8111,702.8115,908,100
05 Aug 202211,735.4711,752.1811,700.2711,728.4711,728.4723,624,700
04 Aug 202211,705.0311,787.2511,705.0311,735.4711,735.4730,310,300
03 Aug 202211,532.4611,705.6911,532.4611,705.0311,705.0324,015,000
02 Aug 202211,525.8711,550.4911,490.0711,532.4611,532.4617,557,800
01 Aug 202211,492.6511,549.5511,485.7311,525.8711,525.8728,099,500
29 July 202211,328.1911,492.6511,328.1911,492.6511,492.6524,824,400
28 July 202211,135.0311,349.6211,135.0311,328.1911,328.1932,794,000
27 July 202211,166.5611,233.1511,135.0311,135.0311,135.0319,207,900
26 July 202211,198.6811,214.2611,133.3311,166.5611,166.5624,841,200
25 July 202211,263.1911,312.5811,186.7511,198.6811,198.6819,476,100
22 July 202211,269.7611,302.5411,259.2611,263.1911,263.1918,021,600
21 July 202211,199.0111,291.9911,199.0111,269.7611,269.7611,679,200
20 July 202211,162.7311,300.9211,162.7311,199.0111,199.0121,450,900
19 July 202211,162.7311,256.4311,162.7311,238.2711,238.271,488,100
18 July 202211,122.6111,211.8211,122.6111,163.6311,163.6311,549,200
15 July 202211,187.9711,203.1611,121.9611,122.6111,122.6122,662,800
14 July 202211,110.3311,193.5911,110.3311,187.9711,187.9722,192,200
13 July 202211,103.3911,165.6711,099.6911,110.3311,110.3326,802,900
12 July 202211,106.1411,120.4811,051.7911,103.3911,103.3921,514,100
11 July 202211,169.2411,180.8511,094.2211,106.1411,106.1425,484,600
08 July 202211,112.1611,205.3711,112.1611,169.2411,169.2428,633,200
07 July 202211,141.0711,149.8411,108.3011,112.1611,112.1625,450,000
06 July 202211,141.0711,141.0711,126.9511,134.3911,134.39920,600
05 July 202210,862.3410,965.1710,858.0510,965.1710,965.1728,539,700
04 July 202210,753.1610,883.6710,753.1610,862.3410,862.3419,038,000
01 July 202210,868.7010,897.1110,753.1610,753.1610,753.1622,263,500
30 June 202210,958.8110,965.0310,868.7010,868.7010,868.7037,566,000
29 June 202211,018.6211,019.7610,905.6610,958.8110,958.8121,823,400
28 June 202210,997.9211,039.6510,977.2311,018.6211,018.6217,985,900
27 June 202210,813.9210,997.9210,808.5510,997.9210,997.9221,915,300
23 June 202210,678.6710,814.6910,678.6710,813.9210,813.9220,927,100
22 June 202210,701.5910,832.7510,653.0610,678.6710,678.6728,724,200
21 June 202210,588.2010,701.5910,588.2010,701.5910,701.5923,847,000
20 June 202210,589.1910,630.6910,553.4910,588.2010,588.2014,475,800
17 June 202210,646.5810,646.5810,392.0210,589.1910,589.1971,920,300
16 June 202210,635.9210,766.1410,635.9210,646.5810,646.5827,592,700
15 June 202210,641.3610,671.8810,566.2110,635.9210,635.9227,979,600
14 June 202210,924.7410,926.6910,560.6210,641.3610,641.3638,135,000
13 June 202211,136.2811,136.2810,844.5210,924.7410,924.7419,316,900
10 June 202211,211.3111,211.3111,067.0611,136.2811,136.2823,720,900
09 June 202211,266.2411,267.3211,160.7511,211.3111,211.3128,692,600
08 June 202211,265.7011,323.9511,246.6711,266.2411,266.2420,626,600
07 June 202211,417.3411,425.2411,245.5011,265.7011,265.7025,815,300
03 June 202211,349.5411,428.6711,349.5411,417.3411,417.3417,234,600
02 June 202211,373.2411,382.2911,292.3411,349.5411,349.5421,893,800
01 June 202211,308.3411,373.2411,242.8311,373.2411,373.2428,287,300
31 May 202211,145.5011,308.3411,145.5011,308.3411,308.34147,896,900
30 May 202211,065.1511,193.7311,065.1511,145.5011,145.5025,867,000
27 May 202211,102.8411,196.9111,065.1511,065.1511,065.1522,356,100
26 May 202211,173.3711,244.7311,101.8111,102.8411,102.8432,243,400
25 May 202211,247.0311,316.0611,173.3711,173.3711,173.3737,450,600
24 May 202211,247.0311,249.0311,234.6011,237.1211,237.121,207,000
23 May 202211,267.3911,370.2511,267.3911,316.4611,316.4620,232,200
20 May 202211,206.9311,294.6511,206.9311,267.3911,267.3928,328,300
19 May 202211,258.2811,260.1011,070.3811,206.9311,206.9325,599,100
18 May 202211,137.8811,269.7211,137.8811,258.2811,258.2829,580,500
17 May 202211,157.6611,177.3411,100.1411,137.8811,137.8833,291,300
16 May 202211,168.1811,276.5011,137.3011,157.6611,157.6624,900,200
13 May 202211,177.3611,190.0711,086.7911,168.1811,168.1834,977,100
12 May 202211,233.1711,246.1311,173.2711,177.3611,177.3634,422,800
11 May 202211,229.4511,291.1011,212.3011,233.1711,233.1742,816,700
10 May 202211,381.7011,381.7011,149.4811,229.4511,229.4538,559,800
09 May 202211,609.3811,618.7011,381.7011,381.7011,381.7047,701,500
06 May 202211,747.5711,747.5711,574.5411,609.3811,609.3828,346,800
05 May 202211,675.2111,771.7711,675.2111,747.5711,747.5729,047,000
04 May 202211,675.9211,727.8511,652.4811,675.2111,675.2115,681,800
03 May 202211,784.3611,830.0511,675.9211,675.9211,675.9227,344,600
02 May 202211,884.3011,884.3011,770.1011,784.3611,784.3622,063,200
29 Apr 202211,875.9611,928.7011,852.8211,884.3011,884.3028,578,600
28 Apr 202211,726.3911,875.9611,726.3911,875.9611,875.9650,275,400
27 Apr 202211,813.1811,813.1811,656.2311,726.3911,726.3937,258,000
26 Apr 202211,908.4011,908.4011,812.4011,813.1811,813.1835,953,200
22 Apr 202211,954.0011,954.0011,887.0011,908.4011,908.4046,557,600
21 Apr 202211,966.1911,976.3211,916.7111,954.0011,954.0027,178,200
20 Apr 202211,835.8811,966.1911,835.8811,966.1911,966.1930,534,400
19 Apr 202211,891.5811,891.5811,835.8811,835.8811,835.8820,175,700
14 Apr 202211,875.0011,930.0911,873.0411,891.5811,891.5824,568,600
13 Apr 202211,889.1711,890.2211,828.3911,875.0011,875.0032,172,500
12 Apr 202211,932.0311,932.0311,867.7311,889.1711,889.1736,674,800
11 Apr 202212,066.2712,081.4211,922.6111,932.0311,932.0327,031,900
08 Apr 202212,075.9112,087.5112,032.2712,066.2712,066.2730,208,600
07 Apr 202212,079.3012,080.2712,000.1312,075.9112,075.9137,142,800
06 Apr 202212,121.3912,121.3912,050.7012,079.3012,079.3039,221,700
05 Apr 202212,053.1912,130.2112,046.0012,121.3912,121.3926,491,500
04 Apr 202212,089.4312,132.7912,053.1912,053.1912,053.1935,164,300
01 Apr 202212,110.2612,110.2612,054.1912,089.4312,089.4322,547,900
31 Mar 202212,098.8012,110.2612,036.6812,110.2612,110.2649,907,100
30 Mar 202211,919.6712,098.8011,919.6712,098.8012,098.8047,817,400
29 Mar 202211,909.7211,974.9811,894.3611,919.6711,919.6729,413,200
28 Mar 202212,055.0012,099.3111,893.7711,909.7211,909.7247,826,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...