^NZ50 - S&P/NZX 50 INDEX GROSS

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202011,737.8611,802.8111,737.8611,800.2111,800.2123,518,900
16 Jan 202011,737.8611,791.7111,737.8611,784.1911,784.194,623,600
15 Jan 202011,676.6711,721.3811,676.6711,718.9411,718.946,631,800
14 Jan 202011,625.1311,674.4111,623.4711,674.1311,674.1310,065,200
13 Jan 202011,543.6711,589.1311,543.6711,583.8711,583.879,608,600
10 Jan 202011,537.6811,606.3511,537.6811,551.7011,551.7016,241,500
09 Jan 202011,537.6811,606.3511,537.6811,593.3511,593.351,901,200
08 Jan 202011,556.9811,603.6411,536.8611,559.9411,559.943,353,500
07 Jan 202011,629.8611,629.8611,595.1911,601.6711,601.67896,000
06 Jan 202011,627.3211,631.1811,578.4611,600.0511,600.052,011,000
03 Jan 202011,491.9011,593.1411,491.9011,593.1411,593.1410,962,200
31 Dec 201911,556.4511,585.6911,491.9011,491.9011,491.9011,512,500
30 Dec 201911,556.4511,585.6911,546.5311,547.2611,547.263,842,700
27 Dec 201911,593.6911,624.7411,577.0911,602.1211,602.129,049,600
25 Dec 2019------
24 Dec 201911,547.2311,642.7811,543.3411,642.7811,642.786,161,200
23 Dec 201911,547.2311,576.0411,543.3411,569.1811,569.182,826,900
20 Dec 201911,480.6111,512.2711,470.3111,482.2911,482.2946,842,500
19 Dec 201911,480.6111,512.2711,480.6111,506.9611,506.969,456,200
18 Dec 201911,329.5611,400.9711,329.5611,387.5611,387.565,713,300
17 Dec 201911,260.8411,317.8511,260.8411,309.4711,309.473,315,700
16 Dec 201911,226.8311,299.8111,226.8311,295.1211,295.127,307,200
13 Dec 201911,307.9811,307.9811,215.7111,241.5911,241.5924,621,200
12 Dec 201911,307.9811,307.9811,256.4111,298.2911,298.294,798,600
11 Dec 201911,291.9611,308.5111,277.1511,303.9611,303.964,636,600
10 Dec 201911,284.2211,284.2211,242.4411,264.5211,264.525,967,700
09 Dec 201911,229.5911,248.7811,221.9311,232.8211,232.825,474,900
06 Dec 201911,264.8211,298.0311,261.3811,276.2011,276.2024,174,600
05 Dec 201911,264.8211,298.0311,263.6711,270.3211,270.323,455,400
04 Dec 201911,216.6811,317.4111,216.6811,299.1411,299.144,916,500
03 Dec 201911,228.2711,228.2711,228.2711,228.2711,228.27-
02 Dec 201911,301.9811,301.9811,301.9811,301.9811,301.98-
29 Nov 201911,207.2911,337.4511,207.2911,316.5811,316.5836,897,500
28 Nov 201911,207.2911,258.5411,207.2911,254.4611,254.461,196,000
27 Nov 201911,124.9011,229.5611,104.3811,229.5611,229.563,231,800
26 Nov 201911,044.5411,044.5411,044.5411,044.5411,044.54-
25 Nov 201910,953.6711,009.0110,953.6710,999.0510,999.053,694,100
22 Nov 201910,958.1610,961.2210,914.3910,946.3010,946.3027,000,100
21 Nov 201910,958.1610,958.1610,937.0110,952.6610,952.664,256,400
20 Nov 201910,975.4910,975.4910,975.4910,975.4910,975.49-
19 Nov 201910,892.2410,958.4310,892.2410,942.8910,942.894,720,600
18 Nov 201910,873.1610,873.1610,873.1610,873.1610,873.16-
15 Nov 201910,899.2510,964.3510,883.7310,894.7010,894.7024,713,300
14 Nov 201910,899.2510,952.8010,899.2510,952.8010,952.804,490,700
13 Nov 201910,835.4310,835.4310,835.4310,835.4310,835.43-
12 Nov 201910,926.3110,926.3110,926.3110,926.3110,926.31-
11 Nov 201910,921.9710,934.6510,908.8510,924.8610,924.864,273,600
08 Nov 201910,795.9710,876.9810,795.9710,876.9810,876.9839,926,700
07 Nov 201910,795.0610,795.0610,795.0610,795.0610,795.06-
06 Nov 201910,759.1810,770.6510,728.3810,744.3210,744.323,378,500
05 Nov 201910,841.5410,841.5410,841.5410,841.5410,841.54-
04 Nov 201910,801.5510,801.5510,801.5510,801.5510,801.55-
01 Nov 201910,787.8210,787.8210,723.2810,761.6910,761.6924,159,000
31 Oct 201910,789.5410,804.2010,733.9510,787.8210,787.8243,257,400
30 Oct 201910,793.7510,825.7210,785.9010,789.5410,789.5428,125,700
29 Oct 201910,788.6410,861.7410,788.6410,793.7510,793.7528,310,500
25 Oct 201910,831.5210,869.3810,788.6410,788.6410,788.6420,347,000
24 Oct 201910,853.7910,906.4710,831.5210,831.5210,831.5227,582,400
23 Oct 201910,853.7910,853.7910,853.7910,853.7910,853.79-
22 Oct 201911,062.7511,099.0911,057.4611,090.3911,090.3917,428,100
21 Oct 201911,067.1211,100.1511,037.1011,062.7511,062.7520,163,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...