^NZ50 - S&P/NZX 50 INDEX GROSS

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
12 Dec. 20188,671.528,753.238,671.528,738.368,738.36-
11 Dec. 20188,670.948,670.948,670.948,670.948,670.94-
10 Dec. 20188,660.028,660.028,660.028,660.028,660.02-
07 Dec. 20188,763.538,792.858,735.038,767.328,767.3225,741,800
06 Dec. 20188,758.228,758.228,758.228,758.228,758.22-
05 Dec. 20188,781.538,781.538,781.538,781.538,781.53-
04 Dec. 20188,865.768,865.768,865.768,865.768,865.76-
03 Dec. 20188,828.638,895.238,828.638,876.098,876.0920,888,100
30 Nov. 20188,794.888,852.638,794.888,823.548,823.5459,913,800
29 Nov. 20188,794.888,794.888,794.888,794.888,794.88-
28 Nov. 20188,713.968,713.968,713.968,713.968,713.96-
27 Nov. 20188,673.828,673.828,673.828,673.828,673.82-
26 Nov. 20188,662.378,662.378,662.378,662.378,662.37-
23 Nov. 20188,703.168,732.058,701.388,701.388,701.3832,046,600
22 Nov. 20188,703.168,703.168,703.168,703.168,703.16-
21 Nov. 20188,672.408,672.408,672.408,672.408,672.40-
20 Nov. 20188,792.938,792.938,679.578,720.308,720.3032,693,500
19 Nov. 20188,809.708,829.028,785.388,792.938,792.9315,432,800
16 Nov. 20188,830.148,850.538,799.818,809.708,809.7017,810,900
15 Nov. 20188,827.748,827.748,768.678,825.898,825.8921,407,400
14 Nov. 20188,827.748,827.748,827.748,827.748,827.74-
13 Nov. 20188,959.348,959.348,838.848,861.528,861.5221,612,300
12 Nov. 20188,933.118,956.858,895.258,956.858,956.8517,784,500
09 Nov. 20188,896.018,931.408,889.608,931.408,931.4020,731,900
08 Nov. 20188,896.018,896.018,896.018,896.018,896.01-
07 Nov. 20188,816.428,854.798,774.578,854.798,854.7927,184,600
06 Nov. 20188,816.428,816.428,816.428,816.428,816.42-
05 Nov. 20188,835.608,835.608,778.788,778.788,778.7817,550,800
02 Nov. 20188,843.838,879.078,826.208,835.608,835.6026,743,300
01 Nov. 20188,752.318,856.008,739.958,843.838,843.8329,866,700
31 Oct. 20188,648.388,756.398,648.388,752.318,752.3135,213,700
30 Oct. 20188,615.548,648.388,558.228,648.388,648.3821,278,100
29 Oct. 20188,568.408,615.548,545.238,615.548,615.5414,918,100
26 Oct. 20188,568.238,648.968,544.428,568.408,568.4026,548,600
25 Oct. 20188,568.238,568.238,568.238,568.238,568.23-
24 Oct. 20188,673.188,673.188,632.158,642.248,642.2429,137,500
23 Oct. 20188,802.268,802.268,673.188,673.188,673.1830,245,900
19 Oct. 20188,910.598,910.598,793.198,802.268,802.2624,621,200
18 Oct. 20188,911.798,960.348,909.568,910.598,910.5920,707,800
17 Oct. 20188,803.458,946.988,803.458,911.798,911.7919,239,100
16 Oct. 20188,838.078,850.718,797.528,803.458,803.4523,748,800
15 Oct. 20188,843.248,980.288,833.948,838.078,838.0727,716,300
12 Oct. 20188,721.208,844.098,613.918,843.248,843.2426,975,900
11 Oct. 20189,050.829,050.828,721.208,721.208,721.2027,662,900
10 Oct. 20189,050.829,050.829,050.829,050.829,050.82-
09 Oct. 20189,147.109,147.109,055.469,069.989,069.9821,799,200
08 Oct. 20189,214.879,218.329,147.109,147.109,147.1015,713,100
05 Oct. 20189,257.189,257.189,192.629,214.879,214.8714,368,000
04 Oct. 20189,307.649,307.649,249.189,257.189,257.1826,815,700
03 Oct. 20189,326.599,329.859,282.759,293.959,293.9523,245,900
02 Oct. 20189,327.279,341.489,296.899,326.599,326.5928,331,200
01 Oct. 20189,352.699,352.699,304.809,327.279,327.2713,199,000
28 Sep. 20189,286.409,351.069,283.559,351.069,351.0634,322,000
27 Sep. 20189,367.599,367.599,286.409,286.409,286.4025,779,100
26 Sep. 20189,345.969,357.219,321.889,349.859,349.8534,570,200
25 Sep. 20189,337.519,345.969,300.519,345.969,345.9631,065,700
24 Sep. 20189,381.239,381.239,300.559,337.519,337.5120,669,600
21 Sep. 20189,360.879,375.979,315.939,375.979,375.9779,997,000
20 Sep. 20189,370.189,370.189,312.979,360.879,360.8728,450,000
19 Sep. 20189,315.779,345.069,310.599,345.069,345.0631,698,600
18 Sep. 20189,271.539,315.779,236.069,315.779,315.7728,020,700
17 Sep. 20189,270.769,279.899,243.569,271.539,271.5317,488,200
14 Sep. 20189,248.999,274.679,217.719,270.769,270.7627,016,500
13 Sep. 20189,201.059,248.999,163.009,248.999,248.9930,999,400
12 Sep. 20189,231.949,234.519,168.809,195.579,195.5725,907,500
11 Sep. 20189,049.849,225.579,049.849,225.579,225.5742,903,000
10 Sep. 20189,095.899,095.899,043.249,048.639,048.6320,603,900
07 Sep. 20189,101.609,110.009,060.949,095.399,095.3926,694,900
06 Sep. 20189,244.649,244.649,091.969,101.609,101.6021,708,900
05 Sep. 20189,294.429,311.699,218.389,228.009,228.0025,908,800
04 Sep. 20189,257.299,300.639,245.169,292.159,292.1525,373,700
03 Sep. 20189,313.209,313.209,224.339,257.299,257.2918,453,700
31 Aug. 20189,339.889,339.889,284.349,313.209,313.2030,257,000
30 Aug. 20189,369.789,369.789,319.859,339.889,339.8827,690,900
29 Aug. 20189,226.719,362.679,225.829,362.679,362.6741,380,500
28 Aug. 20189,206.429,216.419,204.659,214.029,214.025,619,600
27 Aug. 20189,160.899,219.859,154.839,206.429,206.4220,262,100
24 Aug. 20189,139.879,162.359,125.669,159.639,159.6327,686,500
23 Aug. 20189,162.619,162.619,111.669,139.879,139.8722,060,100
22 Aug. 20189,115.789,169.499,112.869,162.619,162.6125,575,200
21 Aug. 20189,109.989,121.739,077.209,115.789,115.7822,374,400
20 Aug. 20189,052.779,109.159,047.109,109.159,109.1521,367,000
17 Aug. 20188,998.919,060.398,998.919,052.779,052.7719,139,400
16 Aug. 20188,987.499,003.068,966.168,998.918,998.9125,087,300
15 Aug. 20188,971.948,990.938,966.538,987.498,987.4921,422,500
14 Aug. 20188,945.048,991.818,940.598,971.948,971.9427,201,300
13 Aug. 20189,010.619,012.818,945.048,945.048,945.0410,657,500
10 Aug. 20188,940.199,010.618,937.439,010.619,010.6122,239,700
09 Aug. 20188,872.098,955.908,872.098,940.198,940.1919,300,100
08 Aug. 20188,875.738,901.628,862.058,872.098,872.0923,673,700
07 Aug. 20188,903.138,906.048,875.738,875.738,875.7325,693,300
06 Aug. 20188,864.528,920.628,864.528,903.138,903.1312,975,300
03 Aug. 20188,849.168,894.128,838.228,864.528,864.5223,354,100
02 Aug. 20188,859.928,869.758,832.688,849.168,849.1623,071,700
01 Aug. 20188,922.098,925.008,859.928,859.928,859.9227,203,200
31 Jul. 20188,921.388,938.828,887.978,922.098,922.0928,999,600
30 Jul. 20188,996.168,997.238,921.388,921.388,921.3817,813,700
27 Jul. 20188,932.488,996.168,924.608,996.168,996.1619,604,900
26 Jul. 20188,933.898,956.448,929.458,932.488,932.4820,195,000
25 Jul. 20188,901.328,949.508,894.348,933.898,933.8921,663,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...