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
29 May 2020	10,856.69	10,931.64	10,828.53	10,882.41	10,882.41	253,732,700
28 May 2020	10,856.69	10,914.16	10,856.69	10,914.02	10,914.02	1,372,900
27 May 2020	11,049.19	11,108.21	11,049.19	11,108.21	11,108.21	1,824,600
26 May 2020	10,916.40	10,968.90	10,916.40	10,968.18	10,968.18	863,200
25 May 2020	10,662.63	10,803.32	10,662.63	10,775.80	10,775.80	35,929,200
22 May 2020	10,731.55	10,790.59	10,653.03	10,662.63	10,662.63	25,926,800
21 May 2020	10,731.55	10,740.92	10,731.55	10,740.54	10,740.54	555,600
20 May 2020	10,788.06	10,798.23	10,777.05	10,798.23	10,798.23	1,119,000
19 May 2020	10,790.14	10,790.14	10,779.88	10,788.65	10,788.65	775,600
18 May 2020	10,757.94	10,875.65	10,757.94	10,865.97	10,865.97	2,415,500
15 May 2020	10,745.16	10,820.98	10,700.08	10,730.68	10,730.68	39,583,600
14 May 2020	10,745.16	10,810.81	10,745.16	10,809.37	10,809.37	1,196,700
13 May 2020	10,788.91	10,788.91	10,721.38	10,741.92	10,741.92	1,608,100
12 May 2020	10,818.67	10,818.67	10,772.81	10,788.17	10,788.17	3,658,700
11 May 2020	10,760.29	10,760.29	10,734.25	10,736.51	10,736.51	1,194,900
08 May 2020	10,649.23	10,702.12	10,649.23	10,695.59	10,695.59	47,523,600
07 May 2020	10,649.23	10,683.98	10,649.23	10,676.25	10,676.25	1,735,600
06 May 2020	10,572.84	10,596.98	10,552.09	10,596.77	10,596.77	2,102,300
05 May 2020	10,490.73	10,554.26	10,490.73	10,551.16	10,551.16	923,200
04 May 2020	10,475.98	10,519.41	10,475.98	10,516.09	10,516.09	2,982,700
01 May 2020	10,532.07	10,596.86	10,449.01	10,449.01	10,449.01	35,388,300
30 Apr 2020	10,532.07	10,551.79	10,532.07	10,545.13	10,545.13	1,214,700
29 Apr 2020	10,666.19	10,725.15	10,666.19	10,725.15	10,725.15	1,111,100
28 Apr 2020	10,759.56	10,759.56	10,730.49	10,756.12	10,756.12	738,700
24 Apr 2020	10,446.11	10,487.95	10,419.48	10,419.48	10,419.48	57,834,000
23 Apr 2020	10,446.11	10,466.35	10,442.28	10,466.12	10,466.12	1,477,300
22 Apr 2020	10,417.67	10,593.76	10,417.67	10,580.21	10,580.21	2,195,500
21 Apr 2020	10,535.87	10,535.87	10,479.51	10,479.64	10,479.64	2,602,800
20 Apr 2020	10,762.67	10,762.67	10,725.30	10,741.63	10,741.63	1,640,600
17 Apr 2020	10,473.19	10,821.16	10,473.19	10,778.72	10,778.72	95,898,200
16 Apr 2020	10,473.19	10,586.02	10,473.19	10,586.02	10,586.02	3,553,600
15 Apr 2020	10,409.94	10,443.56	10,401.46	10,431.64	10,431.64	3,754,900
14 Apr 2020	10,159.02	10,444.36	10,159.02	10,443.49	10,443.49	6,493,000
09 Apr 2020	10,031.66	10,120.89	9,953.04	9,963.90	9,963.90	94,993,700
08 Apr 2020	10,031.66	10,059.93	10,006.67	10,054.36	10,054.36	4,658,200
07 Apr 2020	9,809.85	9,861.84	9,809.85	9,849.40	9,849.40	3,010,800
06 Apr 2020	9,763.82	9,963.29	9,763.82	9,958.10	9,958.10	3,312,300
03 Apr 2020	9,870.56	9,964.55	9,865.30	9,935.18	9,935.18	60,473,300
02 Apr 2020	9,870.56	9,941.16	9,870.56	9,925.22	9,925.22	4,597,100
01 Apr 2020	9,926.08	9,926.08	9,791.96	9,794.66	9,794.66	6,196,100
31 Mar 2020	9,796.75	9,868.06	9,736.31	9,851.09	9,851.09	5,051,300
30 Mar 2020	9,661.19	9,887.69	9,661.19	9,836.93	9,836.93	7,753,900
27 Mar 2020	9,625.43	10,002.57	9,514.29	9,556.73	9,556.73	75,328,100
26 Mar 2020	9,625.43	10,002.57	9,625.43	9,991.43	9,991.43	10,609,400
25 Mar 2020	9,264.38	9,503.83	9,264.38	9,500.55	9,500.55	10,279,300
24 Mar 2020	9,109.15	9,723.53	9,109.15	9,603.21	9,603.21	11,955,100
23 Mar 2020	8,498.70	8,498.70	8,399.56	8,495.39	8,495.39	10,562,900
20 Mar 2020	9,114.53	9,224.01	9,061.43	9,196.42	9,196.42	167,628,200
19 Mar 2020	9,114.53	9,224.01	9,112.85	9,207.51	9,207.51	10,845,000
18 Mar 2020	9,463.98	9,463.98	9,249.05	9,269.51	9,269.51	6,001,000
17 Mar 2020	9,445.83	9,978.57	9,445.83	9,977.10	9,977.10	7,442,900
16 Mar 2020	9,481.21	9,481.21	8,967.61	9,007.18	9,007.18	12,050,200
13 Mar 2020	10,333.27	10,333.27	9,468.94	9,826.86	9,826.86	58,075,300
12 Mar 2020	10,333.27	10,333.27	9,494.88	9,517.46	9,517.46	8,560,600
11 Mar 2020	10,914.78	10,914.78	10,553.96	10,553.96	10,553.96	8,822,000
10 Mar 2020	10,898.22	11,165.04	10,898.22	11,160.12	11,160.12	3,209,700
09 Mar 2020	11,093.14	11,093.14	10,549.45	10,576.51	10,576.51	9,219,600
06 Mar 2020	11,640.89	11,640.89	11,353.17	11,425.90	11,425.90	32,838,300
05 Mar 2020	11,640.89	11,640.89	11,640.89	11,640.89	11,640.89	-
04 Mar 2020	11,421.48	11,704.65	11,421.48	11,704.65	11,704.65	5,854,900
03 Mar 2020	11,349.02	11,349.02	11,252.90	11,317.46	11,317.46	9,081,600
02 Mar 2020	11,103.43	11,515.70	11,103.43	11,418.39	11,418.39	10,193,200
28 Feb 2020	11,437.17	11,437.17	11,098.79	11,261.16	11,261.16	60,252,800
27 Feb 2020	11,437.17	11,437.17	11,098.79	11,117.10	11,117.10	8,443,400
26 Feb 2020	11,540.45	11,610.58	11,540.45	11,560.43	11,560.43	7,076,400
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...