It's time to whip your credit score into shape.

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

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

13,093.24-32.74 (-0.25%)

At close: 5:58PM NZDT

Show:

Historical prices

Frequency:

Daily

Currency in NZD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	13,125.98	13,176.63	13,093.24	13,093.24	13,093.24	28,447,200
21 Oct 2021	13,114.24	13,167.15	13,084.94	13,125.98	13,125.98	23,161,100
20 Oct 2021	13,065.92	13,145.96	13,065.92	13,114.24	13,114.24	26,128,400
19 Oct 2021	12,998.51	13,065.92	12,987.20	13,065.92	13,065.92	26,309,700
18 Oct 2021	13,012.19	13,060.91	12,987.17	12,998.51	12,998.51	28,060,000
15 Oct 2021	13,048.49	13,126.77	13,002.44	13,012.19	13,012.19	43,962,400
14 Oct 2021	13,025.18	13,118.32	13,025.18	13,048.49	13,048.49	34,070,800
13 Oct 2021	12,996.26	13,040.27	12,992.51	13,025.18	13,025.18	37,498,900
12 Oct 2021	13,019.37	13,019.37	12,967.91	12,996.26	12,996.26	45,034,900
11 Oct 2021	13,086.60	13,126.96	13,019.37	13,019.37	13,019.37	35,541,000
08 Oct 2021	13,104.61	13,151.19	13,086.60	13,086.60	13,086.60	23,529,900
07 Oct 2021	13,166.44	13,166.44	13,090.21	13,104.61	13,104.61	25,144,100
06 Oct 2021	13,199.99	13,256.18	13,141.53	13,166.44	13,166.44	23,911,100
05 Oct 2021	13,337.27	13,337.27	13,141.81	13,199.99	13,199.99	27,029,200
04 Oct 2021	13,279.15	13,340.82	13,279.15	13,337.27	13,337.27	21,037,300
01 Oct 2021	13,275.76	13,297.41	13,179.04	13,279.15	13,279.15	20,831,700
30 Sept 2021	13,119.79	13,275.76	13,116.77	13,275.76	13,275.76	36,768,800
29 Sept 2021	13,174.38	13,189.23	13,039.61	13,119.79	13,119.79	26,357,900
28 Sept 2021	13,227.70	13,268.15	13,174.38	13,174.38	13,174.38	39,847,200
27 Sept 2021	13,259.55	13,305.95	13,227.70	13,227.70	13,227.70	29,877,100
24 Sept 2021	13,305.92	13,339.01	13,259.55	13,259.55	13,259.55	28,200,000
23 Sept 2021	13,215.80	13,317.46	13,211.54	13,305.92	13,305.92	28,449,100
22 Sept 2021	13,176.94	13,244.37	13,143.77	13,215.80	13,215.80	22,572,700
21 Sept 2021	13,178.58	13,178.58	13,044.09	13,176.94	13,176.94	25,621,600
20 Sept 2021	13,234.55	13,234.55	13,123.64	13,178.58	13,178.58	21,811,800
17 Sept 2021	13,079.51	13,234.55	13,079.51	13,234.55	13,234.55	152,303,900
16 Sept 2021	13,132.49	13,136.30	13,054.74	13,079.51	13,079.51	24,602,600
15 Sept 2021	13,108.61	13,113.05	13,058.02	13,099.30	13,099.30	41,475,800
14 Sept 2021	13,178.47	13,178.47	13,077.82	13,108.61	13,108.61	39,603,300
13 Sept 2021	13,070.71	13,170.89	13,034.71	13,170.89	13,170.89	27,308,100
10 Sept 2021	13,095.77	13,136.63	13,064.39	13,064.39	13,064.39	29,455,100
09 Sept 2021	13,202.30	13,210.20	13,095.77	13,095.77	13,095.77	37,641,600
08 Sept 2021	13,324.92	13,324.92	13,193.01	13,193.01	13,193.01	36,039,900
07 Sept 2021	13,300.03	13,331.03	13,279.36	13,321.99	13,321.99	29,538,800
06 Sept 2021	13,291.09	13,300.03	13,233.88	13,300.03	13,300.03	27,534,900
03 Sept 2021	13,280.47	13,321.01	13,267.90	13,288.87	13,288.87	44,188,500
02 Sept 2021	13,243.49	13,280.47	13,193.01	13,280.47	13,280.47	57,414,200
01 Sept 2021	13,221.44	13,250.32	13,170.44	13,243.49	13,243.49	59,464,000
31 Aug 2021	13,184.17	13,253.80	13,184.17	13,218.83	13,218.83	69,961,500
30 Aug 2021	13,059.79	13,192.03	13,059.79	13,180.58	13,180.58	34,839,700
27 Aug 2021	13,051.62	13,106.25	13,045.00	13,059.79	13,059.79	42,102,100
26 Aug 2021	13,204.61	13,204.61	13,024.99	13,051.62	13,051.62	49,207,600
25 Aug 2021	13,071.86	13,181.12	13,071.86	13,173.48	13,173.48	49,984,600
24 Aug 2021	13,064.07	13,150.78	13,046.61	13,071.86	13,071.86	46,391,800
23 Aug 2021	12,940.49	13,108.50	12,940.49	13,064.07	13,064.07	40,269,400
20 Aug 2021	12,956.97	12,976.87	12,923.97	12,940.49	12,940.49	32,337,600
19 Aug 2021	12,718.88	12,956.97	12,718.88	12,956.97	12,956.97	34,398,100
18 Aug 2021	12,635.32	12,740.92	12,557.09	12,718.88	12,718.88	43,352,800
17 Aug 2021	12,720.15	12,813.32	12,635.32	12,635.32	12,635.32	56,360,600
16 Aug 2021	12,764.06	12,804.19	12,715.49	12,720.15	12,720.15	40,104,400
13 Aug 2021	12,681.81	12,812.61	12,681.81	12,764.06	12,764.06	35,523,700
12 Aug 2021	12,748.07	12,760.53	12,662.85	12,681.81	12,681.81	38,100,300
11 Aug 2021	12,764.23	12,788.22	12,737.52	12,748.07	12,748.07	41,335,500
10 Aug 2021	12,700.83	12,764.93	12,700.83	12,764.23	12,764.23	33,186,200
09 Aug 2021	12,770.00	12,818.77	12,700.83	12,700.83	12,700.83	42,032,400
06 Aug 2021	12,754.33	12,799.34	12,728.47	12,770.00	12,770.00	-
05 Aug 2021	12,797.29	12,797.61	12,730.77	12,753.76	12,753.76	22,065,800
04 Aug 2021	12,700.50	12,797.29	12,700.50	12,797.29	12,797.29	27,888,600
03 Aug 2021	12,702.97	12,776.80	12,700.50	12,700.50	12,700.50	28,260,100
02 Aug 2021	12,594.52	12,702.97	12,594.52	12,702.97	12,702.97	18,609,600
30 July 2021	12,728.85	12,752.45	12,584.88	12,594.52	12,594.52	39,634,300
29 July 2021	12,595.32	12,728.85	12,595.32	12,728.85	12,728.85	29,613,900
28 July 2021	12,590.31	12,637.04	12,564.53	12,595.32	12,595.32	29,068,600
27 July 2021	12,673.23	12,703.93	12,586.99	12,590.31	12,590.31	28,322,800
26 July 2021	12,736.32	12,787.95	12,670.49	12,673.23	12,673.23	22,071,500
23 July 2021	12,720.84	12,737.49	12,690.05	12,736.32	12,736.32	34,720,300
22 July 2021	12,709.14	12,734.78	12,675.53	12,720.84	12,720.84	94,750,500
21 July 2021	12,650.84	12,728.49	12,650.84	12,709.14	12,709.14	52,701,500
20 July 2021	12,652.09	12,652.09	12,543.79	12,650.84	12,650.84	40,610,300
19 July 2021	12,673.15	12,690.52	12,614.05	12,652.09	12,652.09	19,242,300
16 July 2021	12,671.16	12,699.25	12,631.64	12,673.15	12,673.15	32,848,600
15 July 2021	12,719.68	12,744.37	12,665.37	12,671.16	12,671.16	24,585,700
14 July 2021	12,784.94	12,784.94	12,706.54	12,719.68	12,719.68	29,211,700
13 July 2021	12,763.40	12,787.75	12,724.20	12,784.94	12,784.94	28,744,400
12 July 2021	12,690.35	12,763.40	12,682.66	12,763.40	12,763.40	34,138,800
09 July 2021	12,752.51	12,752.51	12,640.56	12,690.35	12,690.35	36,136,700
08 July 2021	12,751.50	12,780.34	12,719.67	12,752.51	12,752.51	35,664,900
07 July 2021	12,758.93	12,758.93	12,676.20	12,747.80	12,747.80	28,020,900
06 July 2021	12,812.32	12,824.17	12,732.11	12,758.93	12,758.93	31,486,200
05 July 2021	12,711.84	12,816.52	12,711.84	12,812.32	12,812.32	30,784,100
02 July 2021	12,683.63	12,711.84	12,653.18	12,711.84	12,711.84	39,767,600
01 July 2021	12,654.60	12,683.63	12,617.80	12,683.63	12,683.63	45,249,600
30 June 2021	12,640.94	12,677.51	12,623.45	12,654.60	12,654.60	52,750,300
29 June 2021	12,603.75	12,653.37	12,603.00	12,639.82	12,639.82	51,594,100
28 June 2021	12,626.09	12,630.17	12,558.53	12,603.75	12,603.75	25,513,200
25 June 2021	12,586.89	12,631.10	12,577.68	12,626.09	12,626.09	32,925,800
24 June 2021	12,598.82	12,613.50	12,548.90	12,586.89	12,586.89	23,982,600
23 June 2021	12,534.80	12,590.44	12,523.26	12,586.49	12,586.49	35,165,300
22 June 2021	12,499.36	12,558.16	12,499.36	12,534.80	12,534.80	38,735,500
21 June 2021	12,551.93	12,576.60	12,441.63	12,499.36	12,499.36	33,062,500
18 June 2021	12,541.20	12,603.15	12,510.00	12,551.93	12,551.93	76,064,800
17 June 2021	12,581.60	12,589.70	12,519.14	12,541.20	12,541.20	45,614,900
16 June 2021	12,696.39	12,696.39	12,581.60	12,581.60	12,581.60	31,947,800
15 June 2021	12,696.39	12,696.39	12,696.39	12,696.39	12,696.39	-
14 June 2021	12,550.39	12,583.45	12,512.83	12,562.17	12,562.17	16,510,000
11 June 2021	12,518.01	12,592.36	12,518.01	12,550.39	12,550.39	27,798,200
10 June 2021	12,567.89	12,587.68	12,518.01	12,518.01	12,518.01	33,355,500
09 June 2021	12,518.49	12,612.66	12,511.11	12,566.50	12,566.50	29,496,100
08 June 2021	12,517.65	12,517.65	12,517.65	12,517.65	12,517.65	-
04 June 2021	12,431.26	12,502.04	12,414.54	12,496.27	12,496.27	26,807,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,726.80-1.70(-0.02%)

ASX 2007,415.50+0.10(+0.00%)

AUD/USD0.7468-0.0003(-0.04%)

OIL83.98+1.48(+1.79%)

GOLD1,793.10+11.20(+0.63%)

BTC-AUD81,804.23-2,755.44(-3.26%)

It's time to whip your credit score into shape.

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

ALL ORDS
7,726.80
-1.70(-0.02%)

ASX 200
7,415.50
+0.10(+0.00%)

AUD/USD
0.7468
-0.0003(-0.04%)

OIL
83.98
+1.48(+1.79%)

GOLD
1,793.10
+11.20(+0.63%)

BTC-AUD
81,804.23
-2,755.44(-3.26%)