Australia markets close in 50 minutes

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
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202112,533.2012,738.7212,533.2012,718.9112,718.91-
29 Nov 202112,531.6612,630.7112,531.6612,627.9012,627.903,173,900
26 Nov 202112,794.6112,794.6112,576.5812,628.8912,628.8947,855,000
25 Nov 202112,794.6112,794.6112,739.5012,743.8612,743.865,137,100
24 Nov 202112,766.7912,852.2412,766.7912,849.9712,849.978,293,800
23 Nov 202112,688.5312,702.3512,662.0412,699.3312,699.334,821,800
22 Nov 202112,607.6412,674.1612,607.6412,650.4612,650.464,462,500
19 Nov 202112,800.3312,800.3312,711.9312,740.1212,740.1224,634,500
18 Nov 202112,800.3312,800.3312,750.9712,758.9812,758.982,419,700
17 Nov 202112,837.4012,842.4512,759.6712,783.6612,783.665,184,300
16 Nov 202112,902.7112,910.7812,881.9012,903.0812,903.083,781,600
15 Nov 202112,964.4612,976.2512,934.6212,957.4612,957.462,114,000
12 Nov 202113,026.9113,026.9112,908.1512,908.1512,908.1532,387,800
11 Nov 202113,026.9113,026.9112,929.1212,975.7212,975.7210,798,600
10 Nov 202113,022.4613,052.6013,022.4613,052.6013,052.604,079,000
09 Nov 202113,090.5813,090.5813,003.7413,025.5713,025.574,357,900
08 Nov 202113,041.3013,052.5713,018.7613,032.0313,032.034,131,600
05 Nov 202112,943.9413,074.6112,943.9413,074.6113,074.6126,067,900
04 Nov 202112,993.8313,006.2112,943.9412,943.9412,943.9429,721,300
03 Nov 202112,992.5013,053.5812,968.1812,993.8312,993.8325,045,300
02 Nov 202113,030.3113,048.4912,965.2612,992.5012,992.5022,934,300
01 Nov 202113,099.8213,099.8213,011.8413,030.3113,030.3117,947,900
29 Oct 202112,970.9913,099.8212,951.2813,099.8213,099.8242,508,500
28 Oct 202113,020.2613,020.2612,939.1212,970.9912,970.9927,331,300
27 Oct 202113,075.4113,075.4112,996.6813,020.2613,020.2632,849,300
26 Oct 202113,093.2413,142.0213,068.3213,075.4113,075.4126,564,500
22 Oct 202113,125.9813,176.6313,093.2413,093.2413,093.2428,447,200
21 Oct 202113,114.2413,167.1513,084.9413,125.9813,125.9823,161,100
20 Oct 202113,065.9213,145.9613,065.9213,114.2413,114.2426,128,400
19 Oct 202112,998.5113,065.9212,987.2013,065.9213,065.9226,309,700
18 Oct 202113,012.1913,060.9112,987.1712,998.5112,998.5128,060,000
15 Oct 202113,048.4913,126.7713,002.4413,012.1913,012.1943,962,400
14 Oct 202113,025.1813,118.3213,025.1813,048.4913,048.4934,070,800
13 Oct 202112,996.2613,040.2712,992.5113,025.1813,025.1837,498,900
12 Oct 202113,019.3713,019.3712,967.9112,996.2612,996.2645,034,900
11 Oct 202113,086.6013,126.9613,019.3713,019.3713,019.3735,541,000
08 Oct 202113,104.6113,151.1913,086.6013,086.6013,086.6023,529,900
07 Oct 202113,166.4413,166.4413,090.2113,104.6113,104.6125,144,100
06 Oct 202113,199.9913,256.1813,141.5313,166.4413,166.4423,911,100
05 Oct 202113,337.2713,337.2713,141.8113,199.9913,199.9927,029,200
04 Oct 202113,279.1513,340.8213,279.1513,337.2713,337.2721,037,300
01 Oct 202113,275.7613,297.4113,179.0413,279.1513,279.1520,831,700
30 Sept 202113,119.7913,275.7613,116.7713,275.7613,275.7636,768,800
29 Sept 202113,174.3813,189.2313,039.6113,119.7913,119.7926,357,900
28 Sept 202113,227.7013,268.1513,174.3813,174.3813,174.3839,847,200
27 Sept 202113,259.5513,305.9513,227.7013,227.7013,227.7029,877,100
24 Sept 202113,305.9213,339.0113,259.5513,259.5513,259.5528,200,000
23 Sept 202113,215.8013,317.4613,211.5413,305.9213,305.9228,449,100
22 Sept 202113,176.9413,244.3713,143.7713,215.8013,215.8022,572,700
21 Sept 202113,178.5813,178.5813,044.0913,176.9413,176.9425,621,600
20 Sept 202113,234.5513,234.5513,123.6413,178.5813,178.5821,811,800
17 Sept 202113,079.5113,234.5513,079.5113,234.5513,234.55152,303,900
16 Sept 202113,132.4913,136.3013,054.7413,079.5113,079.5124,602,600
15 Sept 202113,108.6113,113.0513,058.0213,099.3013,099.3041,475,800
14 Sept 202113,178.4713,178.4713,077.8213,108.6113,108.6139,603,300
13 Sept 202113,070.7113,170.8913,034.7113,170.8913,170.8927,308,100
10 Sept 202113,095.7713,136.6313,064.3913,064.3913,064.3929,455,100
09 Sept 202113,202.3013,210.2013,095.7713,095.7713,095.7737,641,600
08 Sept 202113,324.9213,324.9213,193.0113,193.0113,193.0136,039,900
07 Sept 202113,300.0313,331.0313,279.3613,321.9913,321.9929,538,800
06 Sept 202113,291.0913,300.0313,233.8813,300.0313,300.0327,534,900
03 Sept 202113,280.4713,321.0113,267.9013,288.8713,288.8744,188,500
02 Sept 202113,243.4913,280.4713,193.0113,280.4713,280.4757,414,200
01 Sept 202113,221.4413,250.3213,170.4413,243.4913,243.4959,464,000
31 Aug 202113,184.1713,253.8013,184.1713,218.8313,218.8369,961,500
30 Aug 202113,059.7913,192.0313,059.7913,180.5813,180.5834,839,700
27 Aug 202113,051.6213,106.2513,045.0013,059.7913,059.7942,102,100
26 Aug 202113,204.6113,204.6113,024.9913,051.6213,051.6249,207,600
25 Aug 202113,071.8613,181.1213,071.8613,173.4813,173.4849,984,600
24 Aug 202113,064.0713,150.7813,046.6113,071.8613,071.8646,391,800
23 Aug 202112,940.4913,108.5012,940.4913,064.0713,064.0740,269,400
20 Aug 202112,956.9712,976.8712,923.9712,940.4912,940.4932,337,600
19 Aug 202112,718.8812,956.9712,718.8812,956.9712,956.9734,398,100
18 Aug 202112,635.3212,740.9212,557.0912,718.8812,718.8843,352,800
17 Aug 202112,720.1512,813.3212,635.3212,635.3212,635.3256,360,600
16 Aug 202112,764.0612,804.1912,715.4912,720.1512,720.1540,104,400
13 Aug 202112,681.8112,812.6112,681.8112,764.0612,764.0635,523,700
12 Aug 202112,748.0712,760.5312,662.8512,681.8112,681.8138,100,300
11 Aug 202112,764.2312,788.2212,737.5212,748.0712,748.0741,335,500
10 Aug 202112,700.8312,764.9312,700.8312,764.2312,764.2333,186,200
09 Aug 202112,770.0012,818.7712,700.8312,700.8312,700.8342,032,400
06 Aug 202112,754.3312,799.3412,728.4712,770.0012,770.00-
05 Aug 202112,797.2912,797.6112,730.7712,753.7612,753.7622,065,800
04 Aug 202112,700.5012,797.2912,700.5012,797.2912,797.2927,888,600
03 Aug 202112,702.9712,776.8012,700.5012,700.5012,700.5028,260,100
02 Aug 202112,594.5212,702.9712,594.5212,702.9712,702.9718,609,600
30 July 202112,728.8512,752.4512,584.8812,594.5212,594.5239,634,300
29 July 202112,595.3212,728.8512,595.3212,728.8512,728.8529,613,900
28 July 202112,590.3112,637.0412,564.5312,595.3212,595.3229,068,600
27 July 202112,673.2312,703.9312,586.9912,590.3112,590.3128,322,800
26 July 202112,736.3212,787.9512,670.4912,673.2312,673.2322,071,500
23 July 202112,720.8412,737.4912,690.0512,736.3212,736.3234,720,300
22 July 202112,709.1412,734.7812,675.5312,720.8412,720.8494,750,500
21 July 202112,650.8412,728.4912,650.8412,709.1412,709.1452,701,500
20 July 202112,652.0912,652.0912,543.7912,650.8412,650.8440,610,300
19 July 202112,673.1512,690.5212,614.0512,652.0912,652.0919,242,300
16 July 202112,671.1612,699.2512,631.6412,673.1512,673.1532,848,600
15 July 202112,719.6812,744.3712,665.3712,671.1612,671.1624,585,700
14 July 202112,784.9412,784.9412,706.5412,719.6812,719.6829,211,700
13 July 202112,763.4012,787.7512,724.2012,784.9412,784.9428,744,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...