^NZ50 - S&P/NZX 50 INDEX GROSS ( GROSS

NZSE - NZSE Delayed price. Currency in NZD
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
30 May 202311,935.6511,941.3511,878.7111,878.7111,878.71-
29 May 202311,830.0311,944.1211,830.0311,935.6511,935.6515,375,200
26 May 202311,959.8511,960.4511,821.3211,830.0311,830.0324,985,200
25 May 202311,971.8311,986.4111,902.0111,959.8511,959.8518,366,700
24 May 202311,944.2011,995.2711,862.4211,971.8311,971.8325,776,000
23 May 202311,993.0011,998.9711,911.7611,944.2011,944.2019,395,700
22 May 202312,099.7412,119.1611,973.4311,993.0011,993.0021,352,700
19 May 202311,976.0812,099.7411,965.4412,099.7412,099.7420,411,800
18 May 202311,976.0811,976.0811,965.4411,974.1711,974.17519,400
17 May 202311,945.8711,952.5611,898.9611,951.6611,951.6619,838,700
16 May 202311,937.6011,952.6411,878.9711,945.8711,945.8732,618,300
15 May 202311,938.8411,941.1611,882.8211,937.6011,937.6020,765,500
12 May 202311,887.7611,943.9411,857.8511,938.8411,938.8427,926,100
11 May 202311,987.3011,990.3111,869.6511,887.7611,887.7618,878,700
10 May 202311,889.6111,987.3011,861.6511,987.3011,987.3061,686,500
09 May 202311,942.4911,942.4911,844.2611,889.6111,889.6126,204,500
08 May 202311,889.0111,942.4911,873.0911,942.4911,942.4915,374,000
05 May 202311,968.5511,977.9611,859.1311,889.0111,889.0122,961,800
04 May 202311,907.9911,968.5511,868.8511,968.5511,968.5516,620,700
03 May 202312,037.8112,037.8111,881.2311,907.9911,907.9917,588,800
02 May 202312,002.9712,037.8111,965.9012,037.8112,037.8130,328,300
01 May 202312,019.8412,019.8411,933.4412,002.9712,002.9733,023,500
28 Apr 202311,918.2212,019.8411,916.6312,019.8412,019.8441,744,600
27 Apr 202311,934.9811,957.9711,909.7811,918.2211,918.2227,433,600
26 Apr 202312,026.3912,026.3911,916.9711,934.9811,934.9826,403,000
24 Apr 202311,927.5012,026.3911,873.8112,026.3912,026.3914,422,600
21 Apr 202311,879.6811,927.5011,843.6511,927.5011,927.5022,346,100
20 Apr 202311,917.8211,917.8211,867.1211,879.6811,879.6826,144,800
19 Apr 202311,884.1011,917.8211,845.0111,917.8211,917.8242,128,600
18 Apr 202311,936.1511,936.1511,868.4111,884.1011,884.1017,733,600
17 Apr 202311,880.5611,936.1511,826.5111,936.1511,936.1523,324,900
14 Apr 202311,930.8611,937.4011,870.0411,880.5611,880.5615,888,700
13 Apr 202311,917.5011,930.8611,880.0011,930.8611,930.8624,160,100
12 Apr 202311,873.5811,928.2511,863.0811,917.5011,917.5016,432,400
11 Apr 202311,870.0811,905.6211,835.8411,873.5811,873.5817,115,800
06 Apr 202311,866.8311,916.3911,833.7411,870.0811,870.0812,551,600
05 Apr 202311,898.5611,937.2711,826.1511,866.8311,866.8323,049,800
04 Apr 202311,838.7911,898.5611,783.5211,898.5611,898.5635,762,500
03 Apr 202311,884.5011,898.6711,795.8011,838.7911,838.7921,493,000
31 Mar 202311,933.1711,933.1711,870.4011,884.5011,884.5022,875,700
30 Mar 202311,736.7511,933.1711,727.7411,933.1711,933.1725,033,500
29 Mar 202311,771.2711,771.2711,667.6911,736.7511,736.7522,066,000
28 Mar 202311,612.8611,771.2711,612.3011,771.2711,771.2726,113,300
27 Mar 202311,612.8611,626.9111,612.3011,612.8611,612.861,512,200
24 Mar 202311,594.9411,602.3311,556.3611,580.8111,580.8117,919,900
23 Mar 202311,586.9311,606.5311,481.0811,594.9411,594.9426,276,200
22 Mar 202311,531.3011,590.1311,531.3011,586.9311,586.9326,849,200
21 Mar 202311,564.7511,577.7311,505.8211,531.3011,531.3026,272,000
20 Mar 202311,725.6211,725.6211,552.7711,564.7511,564.7523,623,600
17 Mar 202311,699.0211,741.0011,665.6311,725.6211,725.62108,917,700
16 Mar 202311,617.2711,699.0211,529.9511,699.0211,699.0260,174,100
15 Mar 202311,595.4711,661.8711,583.4511,617.2711,617.2724,050,000
14 Mar 202311,595.4711,609.7411,595.4711,609.3711,609.37603,900
13 Mar 202311,727.0411,734.5811,543.5811,672.9011,672.9018,814,200
10 Mar 202311,826.1511,826.1511,697.3411,727.0411,727.0417,792,800
09 Mar 202311,826.1511,826.1511,723.0811,728.2711,728.271,704,800
08 Mar 202311,855.5411,878.7111,837.8511,839.9111,839.91682,100
07 Mar 202311,919.5611,922.2411,852.8111,856.6611,856.661,307,400
06 Mar 202311,912.4811,923.1711,889.7511,909.1511,909.151,096,300
03 Mar 202311,900.8611,900.8611,819.2411,868.7911,868.7915,802,100
02 Mar 202311,900.8611,900.8611,845.0111,864.0511,864.051,809,900
01 Mar 202311,876.3511,898.2211,874.5711,878.1611,878.161,100,100
28 Feb 202311,894.5811,901.2111,859.8811,875.3411,875.344,435,900
27 Feb 202311,793.3311,822.3111,793.3311,813.5611,813.562,560,700
24 Feb 202311,888.5011,905.7511,855.4111,905.7511,905.7543,768,600
23 Feb 202311,888.5011,895.4711,855.4111,872.1011,872.101,639,000
22 Feb 202311,794.2211,825.9511,794.2211,812.2811,812.283,406,800
21 Feb 202311,801.4911,801.4911,716.8911,723.9211,723.922,987,100
20 Feb 202311,896.0511,929.0611,894.7611,899.2811,899.286,759,700
17 Feb 202312,157.7512,166.2012,074.2512,144.6612,144.6624,684,500
16 Feb 202312,157.7512,157.7512,074.2512,139.9012,139.902,118,700
15 Feb 202312,083.1212,084.4412,056.0412,060.2712,060.27998,900
14 Feb 202312,074.4712,078.2412,038.5812,038.5812,038.583,472,100
13 Feb 202312,075.1812,098.3212,075.1812,094.1412,094.141,474,300
10 Feb 202312,118.6712,185.0212,105.3412,178.7612,178.7623,273,700
09 Feb 202312,118.6712,123.2112,105.3412,123.2112,123.211,818,400
08 Feb 202312,211.9612,211.9612,143.9612,145.2312,145.231,402,100
07 Feb 202312,128.9812,175.7112,128.9812,164.9212,164.924,365,500
03 Feb 202312,152.1612,197.1512,137.8512,197.1512,197.1519,577,600
02 Feb 202312,152.1612,177.4712,149.6612,153.4912,153.491,691,400
01 Feb 202312,090.9312,090.9312,071.1812,074.0412,074.041,781,200
31 Jan 202311,967.7212,028.0311,967.7212,022.9012,022.901,290,700
30 Jan 202312,034.1712,034.1711,993.6612,004.2812,004.281,334,300
27 Jan 202312,023.4612,071.2412,009.5512,036.0512,036.0524,707,000
26 Jan 202312,023.4612,041.9312,009.5512,041.9312,041.932,392,400
25 Jan 202311,994.5112,003.7611,968.8211,993.3411,993.343,031,100
24 Jan 202311,932.9211,952.4111,925.4311,942.4111,942.411,591,900
23 Jan 202311,948.7211,975.6111,948.7211,971.2211,971.221,101,800
20 Jan 202311,885.6412,021.1711,885.6411,977.4811,977.4828,553,200
19 Jan 202311,885.6411,956.7411,885.6411,954.2111,954.212,121,300
18 Jan 202311,920.4111,924.8511,884.4611,885.0911,885.091,234,700
17 Jan 202311,881.0011,886.7311,862.8311,881.6711,881.672,357,900
16 Jan 202311,811.2411,856.8711,776.5511,845.1511,845.152,357,200
13 Jan 202311,664.8811,769.2711,664.8811,754.4411,754.4414,807,400
12 Jan 202311,664.8811,734.2111,664.8811,727.6011,727.601,602,300
11 Jan 202311,636.9911,650.9011,635.6811,646.8111,646.811,362,700
10 Jan 202311,665.2611,665.2611,642.3711,656.4511,656.451,850,000
09 Jan 202311,646.4511,650.4111,620.9311,650.4111,650.412,335,200
06 Jan 202311,651.2911,682.7511,594.6411,625.9711,625.9712,567,900
05 Jan 202311,651.2911,682.7511,651.2911,677.2011,677.201,412,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...