Women's Money Movement is back!

Financial freedom via property: Join us for Episode 1, Season 2 on Tuesday 11 August, 10am AEST.

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

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

11,757.72-14.00 (-0.12%)

At close: 5:41PM NZST

Show:

Historical prices

Frequency:

Daily

Currency in NZD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Aug 2020	11,771.72	11,783.57	11,713.82	11,757.72	11,757.72	-
04 Aug 2020	11,666.09	11,794.00	11,666.09	11,771.72	11,771.72	39,953,200
03 Aug 2020	11,666.09	11,715.07	11,666.09	11,710.07	11,710.07	977,000
31 Jul 2020	11,692.74	11,727.63	11,676.78	11,727.63	11,727.63	35,651,500
30 Jul 2020	11,692.74	11,708.67	11,689.85	11,689.85	11,689.85	811,900
29 Jul 2020	11,599.44	11,659.39	11,599.44	11,658.53	11,658.53	767,600
28 Jul 2020	11,578.27	11,578.27	11,572.41	11,572.41	11,572.41	589,000
27 Jul 2020	11,585.62	11,608.47	11,579.69	11,607.89	11,607.89	998,200
24 Jul 2020	11,693.41	11,695.17	11,600.67	11,636.26	11,636.26	20,554,700
23 Jul 2020	11,693.41	11,695.17	11,672.07	11,672.62	11,672.62	2,218,100
22 Jul 2020	11,722.97	11,722.97	11,722.97	11,722.97	11,722.97	-
21 Jul 2020	11,736.73	11,745.31	11,736.73	11,745.31	11,745.31	1,161,700
20 Jul 2020	11,553.16	11,582.48	11,553.16	11,582.48	11,582.48	568,300
17 Jul 2020	11,505.06	11,600.87	11,478.33	11,584.05	11,584.05	37,452,000
16 Jul 2020	11,505.06	11,505.06	11,478.33	11,495.01	11,495.01	972,200
15 Jul 2020	11,610.52	11,610.52	11,610.52	11,610.52	11,610.52	-
14 Jul 2020	11,494.14	11,537.05	11,494.14	11,533.19	11,533.19	1,801,000
13 Jul 2020	11,434.79	11,476.85	11,434.79	11,470.17	11,470.17	15,467,600
10 Jul 2020	11,440.88	11,501.02	11,374.21	11,394.86	11,394.86	35,563,000
09 Jul 2020	11,440.88	11,440.88	11,440.88	11,440.88	11,440.88	-
08 Jul 2020	11,710.05	11,710.05	11,544.46	11,544.49	11,544.49	1,913,000
07 Jul 2020	11,743.73	11,799.96	11,743.73	11,799.96	11,799.96	1,293,300
06 Jul 2020	11,656.21	11,700.61	11,656.21	11,698.67	11,698.67	949,500
03 Jul 2020	11,502.52	11,639.94	11,502.52	11,558.70	11,558.70	28,917,900
02 Jul 2020	11,502.52	11,526.41	11,502.52	11,525.93	11,525.93	1,098,800
01 Jul 2020	11,350.27	11,350.27	11,350.27	11,350.27	11,350.27	-
30 Jun 2020	11,451.05	11,451.05	11,419.45	11,422.10	11,422.10	3,030,100
29 Jun 2020	11,253.41	11,350.39	11,253.41	11,349.82	11,349.82	1,233,900
26 Jun 2020	11,125.47	11,226.83	11,125.47	11,129.23	11,129.23	47,145,400
25 Jun 2020	11,124.36	11,124.36	11,124.36	11,124.36	11,124.36	-
24 Jun 2020	11,264.52	11,264.52	11,123.80	11,123.80	11,123.80	2,158,800
23 Jun 2020	11,132.58	11,179.40	11,132.58	11,179.40	11,179.40	989,800
22 Jun 2020	11,158.46	11,228.01	11,158.46	11,228.01	11,228.01	29,568,700
19 Jun 2020	11,225.28	11,297.31	11,149.55	11,254.74	11,254.74	111,937,000
18 Jun 2020	11,335.35	11,335.35	11,166.60	11,225.28	11,225.28	48,803,100
17 Jun 2020	10,953.85	11,334.31	10,953.85	11,334.31	11,334.31	36,797,900
16 Jun 2020	10,864.12	11,003.47	10,864.12	10,953.85	10,953.85	37,352,900
15 Jun 2020	10,905.94	11,043.60	10,864.12	10,864.12	10,864.12	52,636,900
12 Jun 2020	11,154.93	11,154.93	10,646.09	10,905.94	10,905.94	73,560,600
11 Jun 2020	11,154.93	11,154.93	10,799.33	10,800.14	10,800.14	3,863,500
10 Jun 2020	11,260.85	11,260.85	11,221.35	11,241.69	11,241.69	59,607,800
09 Jun 2020	11,298.69	11,298.69	11,298.69	11,298.69	11,298.69	-
08 Jun 2020	11,525.45	11,561.72	11,525.45	11,555.19	11,555.19	2,633,200
05 Jun 2020	11,229.90	11,278.58	11,134.17	11,171.66	11,171.66	81,834,600
04 Jun 2020	11,229.90	11,229.98	11,214.54	11,229.98	11,229.98	2,135,900
03 Jun 2020	11,118.27	11,240.73	11,118.27	11,234.70	11,234.70	3,690,200
02 Jun 2020	11,034.17	11,034.17	11,034.17	11,034.17	11,034.17	-
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,135.90-30.60(-0.50%)

AUD/USD0.7198+0.0037(+0.51%)

ASX 2006,001.30-36.30(-0.60%)

Women's Money Movement is back!

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

ALL ORDS
6,135.90
-30.60(-0.50%)

AUD/USD
0.7198
+0.0037(+0.51%)

ASX 200
6,001.30
-36.30(-0.60%)