Mail

^NZ50 - S&P/NZX 50 INDEX GROSS

NZSE - NZSE Delayed price. Currency in NZD

Show:

Historical prices

Frequency:

Daily

Currency in NZD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Aug. 2019	10,803.84	10,803.84	10,604.41	10,680.00	10,680.00	-
19 Aug. 2019	10,655.36	10,706.35	10,655.36	10,702.48	10,702.48	29,639,900
16 Aug. 2019	10,704.11	10,707.98	10,630.81	10,655.36	10,655.36	33,315,300
15 Aug. 2019	10,849.76	10,849.76	10,668.93	10,704.11	10,704.11	27,107,400
14 Aug. 2019	10,854.77	10,922.64	10,825.45	10,849.76	10,849.76	28,571,100
13 Aug. 2019	10,872.74	10,872.74	10,794.09	10,854.77	10,854.77	21,241,500
12 Aug. 2019	10,873.21	10,900.33	10,842.98	10,872.74	10,872.74	17,581,600
09 Aug. 2019	10,875.20	10,927.10	10,868.80	10,873.21	10,873.21	19,856,600
08 Aug. 2019	10,786.26	10,874.30	10,785.95	10,874.30	10,874.30	30,373,500
07 Aug. 2019	10,587.17	10,786.26	10,587.17	10,786.26	10,786.26	31,583,600
06 Aug. 2019	10,587.17	10,587.17	10,587.17	10,587.17	10,587.17	-
05 Aug. 2019	10,863.87	10,863.87	10,755.19	10,766.03	10,766.03	23,406,900
02 Aug. 2019	10,860.82	10,863.87	10,803.83	10,863.87	10,863.87	20,417,100
01 Aug. 2019	10,857.75	10,862.89	10,811.97	10,860.82	10,860.82	20,665,700
31 Jul. 2019	10,878.95	10,922.98	10,857.75	10,857.75	10,857.75	30,665,100
30 Jul. 2019	10,851.36	10,903.56	10,843.65	10,878.95	10,878.95	22,588,100
29 Jul. 2019	10,807.61	10,869.23	10,802.14	10,851.36	10,851.36	16,951,800
26 Jul. 2019	10,898.28	10,898.28	10,807.61	10,807.61	10,807.61	19,404,500
25 Jul. 2019	10,812.54	10,898.28	10,812.04	10,898.28	10,898.28	23,160,000
24 Jul. 2019	10,867.25	10,892.01	10,805.16	10,812.54	10,812.54	19,925,400
23 Jul. 2019	10,824.69	10,874.37	10,807.92	10,867.25	10,867.25	16,924,900
22 Jul. 2019	10,753.15	10,824.69	10,734.92	10,824.69	10,824.69	21,690,100
19 Jul. 2019	10,741.09	10,783.18	10,709.84	10,753.15	10,753.15	20,789,200
18 Jul. 2019	10,654.80	10,741.09	10,652.63	10,741.09	10,741.09	22,606,100
17 Jul. 2019	10,651.20	10,668.87	10,629.76	10,654.80	10,654.80	22,734,700
16 Jul. 2019	10,651.20	10,651.20	10,651.20	10,651.20	10,651.20	-
15 Jul. 2019	10,701.43	10,718.16	10,650.80	10,666.56	10,666.56	16,902,300
12 Jul. 2019	10,687.32	10,701.43	10,646.13	10,701.43	10,701.43	14,751,400
11 Jul. 2019	10,652.97	10,702.09	10,651.27	10,687.32	10,687.32	25,497,300
10 Jul. 2019	10,538.11	10,658.78	10,533.46	10,650.14	10,650.14	19,517,600
09 Jul. 2019	10,605.98	10,605.98	10,528.90	10,538.11	10,538.11	27,777,000
08 Jul. 2019	10,615.47	10,632.04	10,594.88	10,605.98	10,605.98	16,085,400
05 Jul. 2019	10,558.28	10,630.96	10,558.28	10,615.47	10,615.47	29,119,000
04 Jul. 2019	10,544.43	10,580.43	10,544.43	10,558.28	10,558.28	33,409,600
03 Jul. 2019	10,531.94	10,561.38	10,517.24	10,544.43	10,544.43	19,129,200
02 Jul. 2019	10,464.53	10,534.77	10,464.53	10,531.94	10,531.94	23,144,200
01 Jul. 2019	10,501.10	10,519.89	10,464.53	10,464.53	10,464.53	16,430,200
28 Jun. 2019	10,431.22	10,501.10	10,431.22	10,501.10	10,501.10	34,585,400
27 Jun. 2019	10,408.05	10,432.51	10,373.72	10,431.22	10,431.22	22,518,700
26 Jun. 2019	10,418.29	10,448.08	10,386.28	10,408.05	10,408.05	26,935,900
25 Jun. 2019	10,418.29	10,418.29	10,418.29	10,418.29	10,418.29	-
24 Jun. 2019	10,327.29	10,388.31	10,268.78	10,388.31	10,388.31	17,818,500
21 Jun. 2019	10,290.76	10,327.29	10,271.83	10,327.29	10,327.29	60,280,200
20 Jun. 2019	10,311.69	10,354.07	10,261.96	10,290.76	10,290.76	26,311,900
19 Jun. 2019	10,191.33	10,309.89	10,191.33	10,304.83	10,304.83	26,308,300
18 Jun. 2019	10,170.26	10,213.18	10,167.27	10,191.33	10,191.33	25,655,100
17 Jun. 2019	10,235.37	10,235.37	10,170.26	10,170.26	10,170.26	18,270,200
14 Jun. 2019	10,223.81	10,235.37	10,202.22	10,235.37	10,235.37	33,990,400
13 Jun. 2019	10,213.63	10,223.81	10,186.32	10,223.81	10,223.81	21,054,900
12 Jun. 2019	10,139.15	10,205.14	10,106.41	10,205.14	10,205.14	22,851,000
11 Jun. 2019	10,029.49	10,139.15	10,029.49	10,139.15	10,139.15	24,497,500
10 Jun. 2019	10,047.82	10,072.90	10,020.14	10,027.61	10,027.61	11,432,100
07 Jun. 2019	9,987.00	10,047.82	9,966.13	10,047.82	10,047.82	22,196,200
06 Jun. 2019	9,987.00	9,987.00	9,987.00	9,987.00	9,987.00	-
05 Jun. 2019	9,954.33	10,033.89	9,951.80	9,956.06	9,956.06	22,451,400
04 Jun. 2019	10,122.87	10,122.87	9,927.05	9,951.93	9,951.93	23,316,200
31 May 2019	10,071.98	10,117.99	10,053.70	10,117.99	10,117.99	32,550,200
30 May 2019	10,097.61	10,098.34	10,061.24	10,071.98	10,071.98	17,508,900
29 May 2019	10,123.32	10,123.32	10,048.81	10,096.47	10,096.47	33,231,000
28 May 2019	10,147.71	10,172.94	10,081.80	10,123.32	10,123.32	46,152,700
27 May 2019	10,222.36	10,240.40	10,147.71	10,147.71	10,147.71	18,812,200
24 May 2019	10,263.41	10,263.41	10,199.37	10,222.36	10,222.36	34,308,900
23 May 2019	10,237.48	10,265.46	10,228.20	10,263.41	10,263.41	21,353,400
22 May 2019	10,216.09	10,251.32	10,216.09	10,237.48	10,237.48	23,569,300
21 May 2019	10,234.15	10,254.89	10,190.64	10,216.09	10,216.09	24,482,500
20 May 2019	10,180.80	10,234.15	10,180.80	10,234.15	10,234.15	16,905,400
17 May 2019	10,176.99	10,231.72	10,174.90	10,180.80	10,180.80	21,265,400
16 May 2019	10,146.18	10,213.64	10,146.18	10,176.99	10,176.99	22,732,100
15 May 2019	10,070.35	10,171.89	10,070.35	10,131.58	10,131.58	31,274,900
14 May 2019	10,127.72	10,127.72	10,002.73	10,070.35	10,070.35	31,661,300
13 May 2019	10,101.09	10,143.56	10,088.61	10,126.83	10,126.83	15,126,500
10 May 2019	10,104.35	10,123.32	10,082.89	10,099.37	10,099.37	26,445,500
09 May 2019	10,063.05	10,114.53	10,060.67	10,104.35	10,104.35	39,080,200
08 May 2019	10,027.39	10,063.91	9,950.68	10,063.05	10,063.05	30,228,900
07 May 2019	9,960.62	10,035.30	9,960.62	10,027.39	10,027.39	25,461,000
06 May 2019	10,058.08	10,058.08	9,948.24	9,960.62	9,960.62	22,129,000
03 May 2019	10,085.75	10,087.91	10,020.57	10,058.08	10,058.08	48,342,100
02 May 2019	10,085.75	10,085.75	10,085.75	10,085.75	10,085.75	-
01 May 2019	10,013.83	10,013.83	9,938.51	9,966.42	9,966.42	16,886,900
30 Apr. 2019	10,012.77	10,047.82	10,009.95	10,013.83	10,013.83	34,404,900
29 Apr. 2019	9,994.57	10,056.80	9,994.57	10,012.77	10,012.77	20,800,800
26 Apr. 2019	10,071.74	10,071.74	9,994.57	9,994.57	9,994.57	25,953,700
24 Apr. 2019	10,004.84	10,083.81	10,004.84	10,071.74	10,071.74	20,201,600
23 Apr. 2019	9,959.62	10,036.00	9,959.62	10,004.84	10,004.84	14,841,400
18 Apr. 2019	9,982.24	9,982.24	9,932.86	9,959.62	9,959.62	17,735,100
17 Apr. 2019	9,908.39	9,982.24	9,908.39	9,982.24	9,982.24	22,504,200
16 Apr. 2019	9,846.35	9,908.39	9,846.35	9,908.39	9,908.39	23,320,700
15 Apr. 2019	9,768.33	9,846.35	9,768.33	9,846.35	9,846.35	21,519,700
12 Apr. 2019	9,766.60	9,773.79	9,752.96	9,768.33	9,768.33	20,142,300
11 Apr. 2019	9,707.96	9,773.08	9,707.96	9,766.60	9,766.60	27,244,500
10 Apr. 2019	9,787.30	9,787.30	9,705.70	9,707.96	9,707.96	30,970,600
09 Apr. 2019	9,787.30	9,787.30	9,787.30	9,787.30	9,787.30	-
08 Apr. 2019	9,857.05	9,857.05	9,807.08	9,807.08	9,807.08	25,059,100
05 Apr. 2019	9,892.60	9,895.30	9,808.02	9,857.05	9,857.05	26,742,800
04 Apr. 2019	9,939.26	9,939.26	9,869.39	9,892.60	9,892.60	30,201,600
03 Apr. 2019	9,963.86	9,963.86	9,878.82	9,939.26	9,939.26	35,317,900
02 Apr. 2019	9,853.91	9,958.35	9,853.91	9,958.35	9,958.35	27,867,700
01 Apr. 2019	9,844.95	9,878.55	9,804.00	9,853.91	9,853.91	27,834,200
29 Mar. 2019	9,766.19	9,844.95	9,750.91	9,844.95	9,844.95	28,443,000
28 Mar. 2019	9,710.70	9,772.31	9,702.08	9,766.19	9,766.19	21,284,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...