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
26 Feb 2020	11,720.45	11,720.45	11,470.17	11,533.86	11,533.86	-
25 Feb 2020	11,720.45	11,720.45	11,456.50	11,537.25	11,537.25	11,107,400
24 Feb 2020	11,859.46	11,859.46	11,476.87	11,491.51	11,491.51	6,209,500
21 Feb 2020	12,065.92	12,107.45	11,991.30	12,073.34	12,073.34	29,371,600
20 Feb 2020	12,065.92	12,090.33	11,991.30	12,085.77	12,085.77	5,154,100
19 Feb 2020	11,981.03	11,981.03	11,981.03	11,981.03	11,981.03	-
18 Feb 2020	11,935.84	11,945.02	11,899.03	11,944.55	11,944.55	3,481,200
17 Feb 2020	11,873.98	11,873.98	11,873.98	11,873.98	11,873.98	-
14 Feb 2020	11,880.84	11,880.84	11,833.91	11,834.83	11,834.83	33,072,400
13 Feb 2020	11,880.84	11,880.84	11,853.87	11,859.00	11,859.00	5,601,500
12 Feb 2020	11,898.24	11,913.16	11,875.95	11,889.47	11,889.47	5,483,300
11 Feb 2020	11,834.54	11,849.38	11,812.98	11,835.26	11,835.26	10,493,200
10 Feb 2020	11,702.59	11,751.63	11,696.84	11,749.74	11,749.74	3,807,600
07 Feb 2020	11,604.89	11,784.06	11,604.89	11,760.88	11,760.88	39,581,300
05 Feb 2020	11,511.49	11,618.96	11,511.49	11,604.08	11,604.08	35,007,200
04 Feb 2020	11,511.49	11,594.27	11,511.49	11,587.95	11,587.95	2,085,500
03 Feb 2020	11,550.16	11,579.38	11,529.32	11,543.14	11,543.14	3,977,100
31 Jan 2020	11,665.65	11,717.44	11,624.10	11,717.44	11,717.44	45,945,000
30 Jan 2020	11,665.65	11,665.65	11,626.31	11,632.51	11,632.51	2,830,600
29 Jan 2020	11,676.51	11,696.41	11,656.69	11,687.14	11,687.14	259,399,200
28 Jan 2020	11,685.11	11,745.83	11,685.11	11,731.08	11,731.08	6,667,800
27 Jan 2020	11,807.14	11,807.14	11,636.88	11,668.63	11,668.63	7,229,000
24 Jan 2020	11,901.11	11,904.92	11,868.88	11,877.81	11,877.81	26,855,200
23 Jan 2020	11,901.11	11,901.11	11,870.72	11,883.06	11,883.06	9,231,500
22 Jan 2020	11,889.68	11,910.73	11,859.01	11,884.58	11,884.58	7,574,400
21 Jan 2020	11,805.14	11,805.14	11,748.96	11,766.32	11,766.32	3,666,600
20 Jan 2020	11,746.95	11,793.77	11,746.95	11,768.52	11,768.52	3,474,100
17 Jan 2020	11,737.86	11,802.81	11,737.86	11,800.21	11,800.21	23,518,900
16 Jan 2020	11,737.86	11,791.71	11,737.86	11,784.19	11,784.19	4,623,600
15 Jan 2020	11,676.67	11,721.38	11,676.67	11,718.94	11,718.94	6,631,800
14 Jan 2020	11,625.13	11,674.41	11,623.47	11,674.13	11,674.13	10,065,200
13 Jan 2020	11,543.67	11,589.13	11,543.67	11,583.87	11,583.87	9,608,600
10 Jan 2020	11,537.68	11,606.35	11,537.68	11,551.70	11,551.70	16,241,500
09 Jan 2020	11,537.68	11,606.35	11,537.68	11,593.35	11,593.35	1,901,200
08 Jan 2020	11,556.98	11,603.64	11,536.86	11,559.94	11,559.94	3,353,500
07 Jan 2020	11,629.86	11,629.86	11,595.19	11,601.67	11,601.67	896,000
06 Jan 2020	11,627.32	11,631.18	11,578.46	11,600.05	11,600.05	2,011,000
03 Jan 2020	11,491.90	11,593.14	11,491.90	11,593.14	11,593.14	10,962,200
31 Dec 2019	11,556.45	11,585.69	11,491.90	11,491.90	11,491.90	11,512,500
30 Dec 2019	11,556.45	11,585.69	11,546.53	11,547.26	11,547.26	3,842,700
27 Dec 2019	11,593.69	11,624.74	11,577.09	11,602.12	11,602.12	9,049,600
25 Dec 2019	-	-	-	-	-	-
24 Dec 2019	11,547.23	11,642.78	11,543.34	11,642.78	11,642.78	6,161,200
23 Dec 2019	11,547.23	11,576.04	11,543.34	11,569.18	11,569.18	2,826,900
20 Dec 2019	11,480.61	11,512.27	11,470.31	11,482.29	11,482.29	46,842,500
19 Dec 2019	11,480.61	11,512.27	11,480.61	11,506.96	11,506.96	9,456,200
18 Dec 2019	11,329.56	11,400.97	11,329.56	11,387.56	11,387.56	5,713,300
17 Dec 2019	11,260.84	11,317.85	11,260.84	11,309.47	11,309.47	3,315,700
16 Dec 2019	11,226.83	11,299.81	11,226.83	11,295.12	11,295.12	7,307,200
13 Dec 2019	11,307.98	11,307.98	11,215.71	11,241.59	11,241.59	24,621,200
12 Dec 2019	11,307.98	11,307.98	11,256.41	11,298.29	11,298.29	4,798,600
11 Dec 2019	11,291.96	11,308.51	11,277.15	11,303.96	11,303.96	4,636,600
10 Dec 2019	11,284.22	11,284.22	11,242.44	11,264.52	11,264.52	5,967,700
09 Dec 2019	11,229.59	11,248.78	11,221.93	11,232.82	11,232.82	5,474,900
06 Dec 2019	11,264.82	11,298.03	11,261.38	11,276.20	11,276.20	24,174,600
05 Dec 2019	11,264.82	11,298.03	11,263.67	11,270.32	11,270.32	3,455,400
04 Dec 2019	11,216.68	11,317.41	11,216.68	11,299.14	11,299.14	4,916,500
03 Dec 2019	11,228.27	11,228.27	11,228.27	11,228.27	11,228.27	-
02 Dec 2019	11,301.98	11,301.98	11,301.98	11,301.98	11,301.98	-
29 Nov 2019	11,207.29	11,337.45	11,207.29	11,316.58	11,316.58	36,897,500
28 Nov 2019	11,207.29	11,258.54	11,207.29	11,254.46	11,254.46	1,196,000
27 Nov 2019	11,124.90	11,229.56	11,104.38	11,229.56	11,229.56	3,231,800
26 Nov 2019	11,044.54	11,044.54	11,044.54	11,044.54	11,044.54	-
25 Nov 2019	10,953.67	11,009.01	10,953.67	10,999.05	10,999.05	3,694,100
22 Nov 2019	10,958.16	10,961.22	10,914.39	10,946.30	10,946.30	27,000,100
21 Nov 2019	10,958.16	10,958.16	10,937.01	10,952.66	10,952.66	4,256,400
20 Nov 2019	10,975.49	10,975.49	10,975.49	10,975.49	10,975.49	-
19 Nov 2019	10,892.24	10,958.43	10,892.24	10,942.89	10,942.89	4,720,600
18 Nov 2019	10,873.16	10,873.16	10,873.16	10,873.16	10,873.16	-
15 Nov 2019	10,899.25	10,964.35	10,883.73	10,894.70	10,894.70	24,713,300
14 Nov 2019	10,899.25	10,952.80	10,899.25	10,952.80	10,952.80	4,490,700
13 Nov 2019	10,835.43	10,835.43	10,835.43	10,835.43	10,835.43	-
12 Nov 2019	10,926.31	10,926.31	10,926.31	10,926.31	10,926.31	-
11 Nov 2019	10,921.97	10,934.65	10,908.85	10,924.86	10,924.86	4,273,600
08 Nov 2019	10,795.97	10,876.98	10,795.97	10,876.98	10,876.98	39,926,700
07 Nov 2019	10,795.06	10,795.06	10,795.06	10,795.06	10,795.06	-
06 Nov 2019	10,759.18	10,770.65	10,728.38	10,744.32	10,744.32	3,378,500
05 Nov 2019	10,841.54	10,841.54	10,841.54	10,841.54	10,841.54	-
04 Nov 2019	10,801.55	10,801.55	10,801.55	10,801.55	10,801.55	-
01 Nov 2019	10,787.82	10,787.82	10,723.28	10,761.69	10,761.69	24,159,000
31 Oct 2019	10,789.54	10,804.20	10,733.95	10,787.82	10,787.82	43,257,400
30 Oct 2019	10,793.75	10,825.72	10,785.90	10,789.54	10,789.54	28,125,700
29 Oct 2019	10,788.64	10,861.74	10,788.64	10,793.75	10,793.75	28,310,500
25 Oct 2019	10,831.52	10,869.38	10,788.64	10,788.64	10,788.64	20,347,000
24 Oct 2019	10,853.79	10,906.47	10,831.52	10,831.52	10,831.52	27,582,400
23 Oct 2019	10,853.79	10,853.79	10,853.79	10,853.79	10,853.79	-
22 Oct 2019	11,062.75	11,099.09	11,057.46	11,090.39	11,090.39	17,428,100
21 Oct 2019	11,067.12	11,100.15	11,037.10	11,062.75	11,062.75	20,163,400
18 Oct 2019	11,141.86	11,168.55	11,067.12	11,067.12	11,067.12	28,591,600
17 Oct 2019	11,178.64	11,179.68	11,136.88	11,141.86	11,141.86	21,716,800
16 Oct 2019	11,049.61	11,178.64	11,049.61	11,178.64	11,178.64	26,461,800
15 Oct 2019	11,026.60	11,084.71	11,026.60	11,045.34	11,045.34	26,424,200
14 Oct 2019	11,026.60	11,084.71	11,026.60	11,077.11	11,077.11	2,307,000
11 Oct 2019	10,886.73	10,946.56	10,886.73	10,923.71	10,923.71	17,085,600
10 Oct 2019	10,886.73	10,916.65	10,886.73	10,890.31	10,890.31	3,151,000
09 Oct 2019	11,016.15	11,016.15	10,929.75	10,940.86	10,940.86	19,865,200
08 Oct 2019	11,016.15	11,016.15	10,959.68	10,963.25	10,963.25	3,434,900
07 Oct 2019	10,892.82	10,975.62	10,892.82	10,975.62	10,975.62	13,700,500
04 Oct 2019	10,821.21	10,938.32	10,821.21	10,892.82	10,892.82	26,804,700
03 Oct 2019	10,963.54	10,963.54	10,784.14	10,821.21	10,821.21	20,217,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...