Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202113,024.6913,114.5012,838.3612,838.3612,838.36-
15 Jan 202113,115.8713,148.2512,991.1113,024.6913,024.6930,423,300
14 Jan 202113,115.8713,115.8713,115.8713,115.8713,115.87-
13 Jan 202113,120.2813,120.2813,120.2813,120.2813,120.28-
12 Jan 202113,183.6913,183.6913,183.6913,183.6913,183.69-
11 Jan 202113,290.0913,290.0913,290.0913,290.0913,290.09-
08 Jan 202113,485.6713,643.7813,366.8213,558.1913,558.1937,115,400
07 Jan 202113,485.6713,485.6713,485.6713,485.6713,485.67-
06 Jan 202113,333.9313,333.9313,333.9313,333.9313,333.93-
05 Jan 202113,367.6513,367.6513,367.6513,367.6513,367.65-
31 Dec 202013,217.1413,265.3113,091.6413,091.6413,091.6412,016,100
30 Dec 202013,217.1413,217.1413,217.1413,217.1413,217.14-
29 Dec 202013,246.7713,246.7713,246.7713,246.7713,246.77-
24 Dec 2020------
23 Dec 202013,020.2113,020.2113,020.2113,020.2113,020.21-
22 Dec 202012,842.6912,842.6912,842.6912,842.6912,842.69-
21 Dec 202012,607.7412,607.7412,607.7412,607.7412,607.74-
18 Dec 202012,888.7712,969.3512,588.1212,682.0012,682.0084,442,800
17 Dec 202012,888.7712,888.7712,888.7712,888.7712,888.77-
16 Dec 202012,828.9912,828.9912,828.9912,828.9912,828.99-
15 Dec 202012,767.1712,767.1712,767.1712,767.1712,767.17-
14 Dec 202012,835.1212,835.1212,835.1212,835.1212,835.12-
11 Dec 202012,860.3712,921.4412,824.7312,919.2512,919.2544,343,000
10 Dec 202012,860.3712,860.3712,860.3712,860.3712,860.37-
09 Dec 202012,889.4012,889.4012,889.4012,889.4012,889.40-
08 Dec 202012,719.5912,719.5912,719.5912,719.5912,719.59-
07 Dec 202012,656.0212,656.0212,656.0212,656.0212,656.02-
04 Dec 202012,650.3312,707.2712,620.7112,631.3812,631.3830,973,200
03 Dec 202012,648.9112,648.9112,648.9112,648.9112,648.91-
02 Dec 202012,728.6912,728.6912,728.6912,728.6912,728.69-
01 Dec 202012,729.9112,729.9112,729.9112,729.9112,729.91-
30 Nov 202012,768.5212,768.5212,768.5212,768.5212,768.52-
27 Nov 202012,602.0212,641.5712,593.7712,639.8312,639.8327,499,700
26 Nov 202012,602.0212,602.0212,602.0212,602.0212,602.02-
25 Nov 202012,669.1112,688.9912,643.2412,678.7612,678.7611,769,800
24 Nov 202012,555.0812,709.9012,555.0812,677.5912,677.5910,906,000
23 Nov 202012,502.2912,548.8512,502.2912,514.9512,514.9511,105,900
20 Nov 202012,557.1312,566.2512,441.8112,441.8112,441.8129,268,700
19 Nov 202012,557.1312,557.1312,557.1312,557.1312,557.13-
18 Nov 202012,605.9612,605.9612,605.9612,605.9612,605.96-
17 Nov 202012,765.0312,765.0312,765.0312,765.0312,765.03-
16 Nov 202012,744.9212,744.9212,744.9212,744.9212,744.92-
13 Nov 202012,670.6212,733.5512,595.7912,700.1712,700.1730,724,900
12 Nov 202012,670.6212,670.6212,670.6212,670.6212,670.62-
11 Nov 202012,665.6312,665.6312,665.6312,665.6312,665.63-
10 Nov 202012,612.3912,612.3912,612.3912,612.3912,612.39-
09 Nov 202012,562.2012,562.2012,562.2012,562.2012,562.20-
06 Nov 202012,250.8712,416.9412,250.8712,337.0212,337.0224,547,100
05 Nov 202012,249.9812,249.9812,249.9812,249.9812,249.98-
04 Nov 202012,199.9312,199.9312,199.9312,199.9312,199.93-
03 Nov 202012,130.3112,130.3112,130.3112,130.3112,130.31-
02 Nov 202012,070.8312,070.8312,070.8312,070.8312,070.83-
30 Oct 202012,201.8012,223.4512,044.9312,084.4712,084.4741,535,300
29 Oct 202012,264.5212,264.5212,098.6012,201.8012,201.8028,980,900
28 Oct 202012,251.9112,331.9812,228.7312,264.5212,264.5237,174,100
27 Oct 202012,470.3412,470.3412,251.9112,251.9112,251.9131,757,100
23 Oct 202012,407.2912,470.3412,367.9912,470.3412,470.3431,926,400
22 Oct 202012,432.6112,488.7312,356.0112,407.2912,407.2944,766,000
21 Oct 202012,462.3812,502.8912,412.0812,432.6112,432.6142,505,400
20 Oct 202012,385.2512,474.2512,385.2512,462.0512,462.0534,645,000
19 Oct 202012,433.1612,462.6112,385.2512,385.2512,385.2527,512,500
16 Oct 202012,486.7312,507.7112,423.5112,433.1612,433.1663,304,000
15 Oct 202012,543.6112,545.3312,456.3712,486.7312,486.7332,077,400
14 Oct 202012,453.8512,543.6112,431.1712,543.6112,543.6134,990,600
13 Oct 202012,356.8912,454.5712,356.8912,453.8512,453.8532,359,700
12 Oct 202012,280.5412,356.8912,280.5412,356.8912,356.8927,060,200
09 Oct 202012,235.9212,312.6912,235.9212,280.5412,280.5428,295,600
08 Oct 202012,016.1512,235.9212,016.1512,235.9212,235.9230,683,400
07 Oct 202011,975.0212,016.1511,923.9412,016.1512,016.1532,084,700
06 Oct 202011,898.2611,992.4511,890.8111,975.0211,975.0236,121,400
05 Oct 202011,822.8411,898.2611,805.9311,898.2611,898.2622,970,200
02 Oct 202011,812.7311,863.2711,785.6611,822.8411,822.8426,559,800
01 Oct 202011,748.6111,828.0011,747.5111,812.7311,812.7333,254,500
30 Sep 202011,742.0911,773.6011,676.3011,747.2811,747.2848,534,800
29 Sep 202011,815.8611,876.6711,727.2011,742.0911,742.0932,620,700
28 Sep 202011,797.0811,802.2911,564.3411,802.2911,802.2936,201,600
25 Sep 202011,689.8911,797.0811,689.8911,797.0811,797.0826,002,000
24 Sep 202011,711.4811,711.4811,630.3011,689.8911,689.8932,068,300
23 Sep 202011,609.2211,716.7311,609.2211,704.6211,704.6250,072,200
22 Sep 202011,539.1011,615.9711,504.3211,609.2211,609.2238,801,600
21 Sep 202011,633.5211,663.8811,539.1011,539.1011,539.1026,166,600
18 Sep 202011,777.1311,791.6511,633.5211,633.5211,633.52116,338,200
17 Sep 202011,838.9511,873.3811,768.1311,777.1311,777.1349,069,500
16 Sep 202011,771.2911,849.0511,771.2911,814.7111,814.7133,797,000
15 Sep 202011,791.8211,848.3411,770.7511,770.7511,770.7535,715,500
14 Sep 202011,759.7811,799.3811,754.9311,790.5411,790.5435,543,500
11 Sep 202011,813.7811,813.7811,694.5011,748.0311,748.0334,942,900
10 Sep 202011,745.8911,884.3111,745.8911,811.7811,811.7858,808,900
09 Sep 202011,896.3611,896.3611,724.2811,739.1111,739.1145,416,900
08 Sep 202011,859.4511,944.1811,859.4511,895.6311,895.6338,815,600
07 Sep 202011,824.9411,861.9711,784.1311,859.4511,859.4535,407,000
04 Sep 202012,055.9312,055.9311,817.3211,824.3111,824.3132,230,500
03 Sep 202011,903.7912,055.0511,903.7912,055.0512,055.0542,292,200
02 Sep 202011,794.5911,902.9811,794.5911,902.9811,902.9851,734,300
01 Sep 202011,937.5611,978.0111,772.8411,793.1611,793.1634,194,100
31 Aug 202012,093.5212,114.7611,937.5611,937.5611,937.5651,819,800
28 Aug 202012,054.7512,093.5211,994.3812,093.5212,093.5248,717,900
27 Aug 202012,031.5112,074.3612,031.5112,053.4312,053.436,293,600
26 Aug 202012,009.1512,031.5111,958.6312,031.5112,031.5144,342,300
25 Aug 202011,921.0712,003.4711,921.0711,993.1811,993.1833,011,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...