^NZ50 - S&P/NZX 50 INDEX GROSS

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 201911,141.8611,168.5511,067.1211,067.1211,067.1228,591,600
17 Oct 201911,178.6411,179.6811,136.8811,141.8611,141.8621,716,800
16 Oct 201911,049.6111,178.6411,049.6111,178.6411,178.6426,461,800
15 Oct 201911,026.6011,084.7111,026.6011,045.3411,045.3426,424,200
14 Oct 201911,026.6011,084.7111,026.6011,077.1111,077.112,307,000
11 Oct 201910,886.7310,946.5610,886.7310,923.7110,923.7117,085,600
10 Oct 201910,886.7310,916.6510,886.7310,890.3110,890.313,151,000
09 Oct 201911,016.1511,016.1510,929.7510,940.8610,940.8619,865,200
08 Oct 201911,016.1511,016.1510,959.6810,963.2510,963.253,434,900
07 Oct 201910,892.8210,975.6210,892.8210,975.6210,975.6213,700,500
04 Oct 201910,821.2110,938.3210,821.2110,892.8210,892.8226,804,700
03 Oct 201910,963.5410,963.5410,784.1410,821.2110,821.2120,217,900
02 Oct 201910,996.9910,996.9910,926.6610,951.6410,951.6427,753,700
01 Oct 201910,927.3110,996.9910,898.9510,996.9910,996.9920,781,200
30 Sep 201910,836.5010,925.6210,832.1710,925.6210,925.6232,064,700
27 Sep 201910,841.3010,859.8910,807.1710,836.5010,836.5016,418,300
26 Sep 201910,865.1710,910.4510,822.7710,822.7710,822.7722,990,200
25 Sep 201910,858.7110,881.4610,820.1510,861.4410,861.4423,348,300
24 Sep 201910,858.7110,858.7110,844.6510,852.2510,852.251,278,100
23 Sep 201910,835.2510,880.5610,832.3910,873.3310,873.3315,800,800
20 Sep 201910,801.0510,870.6710,797.1010,829.3910,829.3956,700,200
19 Sep 201910,801.3610,832.9210,767.8110,801.0510,801.0522,385,100
18 Sep 201910,868.0310,876.9910,768.3210,774.8510,774.8524,626,700
17 Sep 201910,831.7510,892.6710,831.7510,868.0310,868.0332,810,700
16 Sep 201910,831.7510,866.8410,831.7510,860.0810,860.089,122,100
13 Sep 201910,905.0610,940.5910,857.8010,863.4110,863.4125,945,900
12 Sep 201910,936.9710,973.7910,897.9110,905.0610,905.0624,666,200
11 Sep 201911,143.6611,143.6610,908.4710,924.8810,924.8835,923,100
10 Sep 201911,204.2111,204.2111,088.5911,142.5811,142.5832,517,700
09 Sep 201911,219.7611,222.3111,170.7711,202.9311,202.9323,752,100
06 Sep 201911,108.7111,220.9711,108.7111,218.9911,218.9940,649,200
05 Sep 201911,014.3711,117.4911,004.1311,106.6711,106.6734,730,800
04 Sep 201910,955.6111,016.6610,878.0411,008.1311,008.1330,492,800
03 Sep 201910,800.0010,953.9210,793.6410,953.9210,953.9222,432,100
02 Sep 201910,757.2010,800.4310,685.5010,800.0010,800.0020,119,300
30 Aug 201910,580.0710,757.2010,580.0710,757.2010,757.2051,750,000
29 Aug 201910,633.6410,662.2910,580.0710,580.0710,580.0729,655,900
28 Aug 201910,633.6410,647.7110,630.8710,637.3210,637.32885,600
27 Aug 201910,483.4710,583.1710,483.4710,513.1610,513.1637,826,900
26 Aug 201910,623.7810,623.7810,424.0810,483.4710,483.4720,271,500
23 Aug 201910,726.1010,745.8610,622.3510,622.3510,622.3533,595,700
22 Aug 201910,712.6010,753.5110,687.0710,725.2210,725.2247,550,700
21 Aug 201910,803.8410,803.8410,604.4110,709.3210,709.3247,915,600
20 Aug 201910,702.4810,803.8410,702.4810,803.8410,803.8422,514,700
19 Aug 201910,655.3610,706.3510,655.3610,702.4810,702.4829,639,900
16 Aug 201910,704.1110,707.9810,630.8110,655.3610,655.3633,315,300
15 Aug 201910,849.7610,849.7610,668.9310,704.1110,704.1127,107,400
14 Aug 201910,854.7710,922.6410,825.4510,849.7610,849.7628,571,100
13 Aug 201910,872.7410,872.7410,794.0910,854.7710,854.7721,241,500
12 Aug 201910,873.2110,900.3310,842.9810,872.7410,872.7417,581,600
09 Aug 201910,875.2010,927.1010,868.8010,873.2110,873.2119,856,600
08 Aug 201910,786.2610,874.3010,785.9510,874.3010,874.3030,373,500
07 Aug 201910,587.1710,786.2610,587.1710,786.2610,786.2631,583,600
06 Aug 201910,587.1710,587.1710,587.1710,587.1710,587.17-
05 Aug 201910,863.8710,863.8710,755.1910,766.0310,766.0323,406,900
02 Aug 201910,860.8210,863.8710,803.8310,863.8710,863.8720,417,100
01 Aug 201910,857.7510,862.8910,811.9710,860.8210,860.8220,665,700
31 Jul 201910,878.9510,922.9810,857.7510,857.7510,857.7530,665,100
30 Jul 201910,851.3610,903.5610,843.6510,878.9510,878.9522,588,100
29 Jul 201910,807.6110,869.2310,802.1410,851.3610,851.3616,951,800
26 Jul 201910,898.2810,898.2810,807.6110,807.6110,807.6119,404,500
25 Jul 201910,812.5410,898.2810,812.0410,898.2810,898.2823,160,000
24 Jul 201910,867.2510,892.0110,805.1610,812.5410,812.5419,925,400
23 Jul 201910,824.6910,874.3710,807.9210,867.2510,867.2516,924,900
22 Jul 201910,753.1510,824.6910,734.9210,824.6910,824.6921,690,100
19 Jul 201910,741.0910,783.1810,709.8410,753.1510,753.1520,789,200
18 Jul 201910,654.8010,741.0910,652.6310,741.0910,741.0922,606,100
17 Jul 201910,651.2010,668.8710,629.7610,654.8010,654.8022,734,700
16 Jul 201910,651.2010,651.2010,651.2010,651.2010,651.20-
15 Jul 201910,701.4310,718.1610,650.8010,666.5610,666.5616,902,300
12 Jul 201910,687.3210,701.4310,646.1310,701.4310,701.4314,751,400
11 Jul 201910,652.9710,702.0910,651.2710,687.3210,687.3225,497,300
10 Jul 201910,538.1110,658.7810,533.4610,650.1410,650.1419,517,600
09 Jul 201910,605.9810,605.9810,528.9010,538.1110,538.1127,777,000
08 Jul 201910,615.4710,632.0410,594.8810,605.9810,605.9816,085,400
05 Jul 201910,558.2810,630.9610,558.2810,615.4710,615.4729,119,000
04 Jul 201910,544.4310,580.4310,544.4310,558.2810,558.2833,409,600
03 Jul 201910,531.9410,561.3810,517.2410,544.4310,544.4319,129,200
02 Jul 201910,464.5310,534.7710,464.5310,531.9410,531.9423,144,200
01 Jul 201910,501.1010,519.8910,464.5310,464.5310,464.5316,430,200
28 Jun 201910,431.2210,501.1010,431.2210,501.1010,501.1034,585,400
27 Jun 201910,408.0510,432.5110,373.7210,431.2210,431.2222,518,700
26 Jun 201910,418.2910,448.0810,386.2810,408.0510,408.0526,935,900
25 Jun 201910,418.2910,418.2910,418.2910,418.2910,418.29-
24 Jun 201910,327.2910,388.3110,268.7810,388.3110,388.3117,818,500
21 Jun 201910,290.7610,327.2910,271.8310,327.2910,327.2960,280,200
20 Jun 201910,311.6910,354.0710,261.9610,290.7610,290.7626,311,900
19 Jun 201910,191.3310,309.8910,191.3310,304.8310,304.8326,308,300
18 Jun 201910,170.2610,213.1810,167.2710,191.3310,191.3325,655,100
17 Jun 201910,235.3710,235.3710,170.2610,170.2610,170.2618,270,200
14 Jun 201910,223.8110,235.3710,202.2210,235.3710,235.3733,990,400
13 Jun 201910,213.6310,223.8110,186.3210,223.8110,223.8121,054,900
12 Jun 201910,139.1510,205.1410,106.4110,205.1410,205.1422,851,000
11 Jun 201910,029.4910,139.1510,029.4910,139.1510,139.1524,497,500
10 Jun 201910,047.8210,072.9010,020.1410,027.6110,027.6111,432,100
07 Jun 20199,987.0010,047.829,966.1310,047.8210,047.8222,196,200
06 Jun 20199,987.009,987.009,987.009,987.009,987.00-
05 Jun 20199,954.3310,033.899,951.809,956.069,956.0622,451,400
04 Jun 201910,122.8710,122.879,927.059,951.939,951.9323,316,200
31 May 201910,071.9810,117.9910,053.7010,117.9910,117.9932,550,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...