^NZ50 - S&P/NZX 50 INDEX GROSS

NZSE - NZSE Delayed Price. Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201910,905.0610,940.5910,857.8010,863.4110,863.4125,945,900
Sep 12, 201910,936.9710,973.7910,897.9110,905.0610,905.0624,666,200
Sep 11, 201911,143.6611,143.6610,908.4710,924.8810,924.8835,923,100
Sep 10, 201911,204.2111,204.2111,088.5911,142.5811,142.5832,517,700
Sep 09, 201911,219.7611,222.3111,170.7711,202.9311,202.9323,752,100
Sep 06, 201911,108.7111,220.9711,108.7111,218.9911,218.9940,649,200
Sep 05, 201911,014.3711,117.4911,004.1311,106.6711,106.6734,730,800
Sep 04, 201910,955.6111,016.6610,878.0411,008.1311,008.1330,492,800
Sep 03, 201910,800.0010,953.9210,793.6410,953.9210,953.9222,432,100
Sep 02, 201910,757.2010,800.4310,685.5010,800.0010,800.0020,119,300
Aug 30, 201910,580.0710,757.2010,580.0710,757.2010,757.2051,750,000
Aug 29, 201910,633.6410,662.2910,580.0710,580.0710,580.0729,655,900
Aug 28, 201910,633.6410,647.7110,630.8710,637.3210,637.32885,600
Aug 27, 201910,483.4710,583.1710,483.4710,513.1610,513.1637,826,900
Aug 26, 201910,623.7810,623.7810,424.0810,483.4710,483.4720,271,500
Aug 23, 201910,726.1010,745.8610,622.3510,622.3510,622.3533,595,700
Aug 22, 201910,712.6010,753.5110,687.0710,725.2210,725.2247,550,700
Aug 21, 201910,803.8410,803.8410,604.4110,709.3210,709.3247,915,600
Aug 20, 201910,702.4810,803.8410,702.4810,803.8410,803.8422,514,700
Aug 19, 201910,655.3610,706.3510,655.3610,702.4810,702.4829,639,900
Aug 16, 201910,704.1110,707.9810,630.8110,655.3610,655.3633,315,300
Aug 15, 201910,849.7610,849.7610,668.9310,704.1110,704.1127,107,400
Aug 14, 201910,854.7710,922.6410,825.4510,849.7610,849.7628,571,100
Aug 13, 201910,872.7410,872.7410,794.0910,854.7710,854.7721,241,500
Aug 12, 201910,873.2110,900.3310,842.9810,872.7410,872.7417,581,600
Aug 09, 201910,875.2010,927.1010,868.8010,873.2110,873.2119,856,600
Aug 08, 201910,786.2610,874.3010,785.9510,874.3010,874.3030,373,500
Aug 07, 201910,587.1710,786.2610,587.1710,786.2610,786.2631,583,600
Aug 06, 201910,587.1710,587.1710,587.1710,587.1710,587.17-
Aug 05, 201910,863.8710,863.8710,755.1910,766.0310,766.0323,406,900
Aug 02, 201910,860.8210,863.8710,803.8310,863.8710,863.8720,417,100
Aug 01, 201910,857.7510,862.8910,811.9710,860.8210,860.8220,665,700
Jul 31, 201910,878.9510,922.9810,857.7510,857.7510,857.7530,665,100
Jul 30, 201910,851.3610,903.5610,843.6510,878.9510,878.9522,588,100
Jul 29, 201910,807.6110,869.2310,802.1410,851.3610,851.3616,951,800
Jul 26, 201910,898.2810,898.2810,807.6110,807.6110,807.6119,404,500
Jul 25, 201910,812.5410,898.2810,812.0410,898.2810,898.2823,160,000
Jul 24, 201910,867.2510,892.0110,805.1610,812.5410,812.5419,925,400
Jul 23, 201910,824.6910,874.3710,807.9210,867.2510,867.2516,924,900
Jul 22, 201910,753.1510,824.6910,734.9210,824.6910,824.6921,690,100
Jul 19, 201910,741.0910,783.1810,709.8410,753.1510,753.1520,789,200
Jul 18, 201910,654.8010,741.0910,652.6310,741.0910,741.0922,606,100
Jul 17, 201910,651.2010,668.8710,629.7610,654.8010,654.8022,734,700
Jul 16, 201910,651.2010,651.2010,651.2010,651.2010,651.20-
Jul 15, 201910,701.4310,718.1610,650.8010,666.5610,666.5616,902,300
Jul 12, 201910,687.3210,701.4310,646.1310,701.4310,701.4314,751,400
Jul 11, 201910,652.9710,702.0910,651.2710,687.3210,687.3225,497,300
Jul 10, 201910,538.1110,658.7810,533.4610,650.1410,650.1419,517,600
Jul 09, 201910,605.9810,605.9810,528.9010,538.1110,538.1127,777,000
Jul 08, 201910,615.4710,632.0410,594.8810,605.9810,605.9816,085,400
Jul 05, 201910,558.2810,630.9610,558.2810,615.4710,615.4729,119,000
Jul 04, 201910,544.4310,580.4310,544.4310,558.2810,558.2833,409,600
Jul 03, 201910,531.9410,561.3810,517.2410,544.4310,544.4319,129,200
Jul 02, 201910,464.5310,534.7710,464.5310,531.9410,531.9423,144,200
Jul 01, 201910,501.1010,519.8910,464.5310,464.5310,464.5316,430,200
Jun 28, 201910,431.2210,501.1010,431.2210,501.1010,501.1034,585,400
Jun 27, 201910,408.0510,432.5110,373.7210,431.2210,431.2222,518,700
Jun 26, 201910,418.2910,448.0810,386.2810,408.0510,408.0526,935,900
Jun 25, 201910,418.2910,418.2910,418.2910,418.2910,418.29-
Jun 24, 201910,327.2910,388.3110,268.7810,388.3110,388.3117,818,500
Jun 21, 201910,290.7610,327.2910,271.8310,327.2910,327.2960,280,200
Jun 20, 201910,311.6910,354.0710,261.9610,290.7610,290.7626,311,900
Jun 19, 201910,191.3310,309.8910,191.3310,304.8310,304.8326,308,300
Jun 18, 201910,170.2610,213.1810,167.2710,191.3310,191.3325,655,100
Jun 17, 201910,235.3710,235.3710,170.2610,170.2610,170.2618,270,200
Jun 14, 201910,223.8110,235.3710,202.2210,235.3710,235.3733,990,400
Jun 13, 201910,213.6310,223.8110,186.3210,223.8110,223.8121,054,900
Jun 12, 201910,139.1510,205.1410,106.4110,205.1410,205.1422,851,000
Jun 11, 201910,029.4910,139.1510,029.4910,139.1510,139.1524,497,500
Jun 10, 201910,047.8210,072.9010,020.1410,027.6110,027.6111,432,100
Jun 07, 20199,987.0010,047.829,966.1310,047.8210,047.8222,196,200
Jun 06, 20199,987.009,987.009,987.009,987.009,987.00-
Jun 05, 20199,954.3310,033.899,951.809,956.069,956.0622,451,400
Jun 04, 201910,122.8710,122.879,927.059,951.939,951.9323,316,200
May 31, 201910,071.9810,117.9910,053.7010,117.9910,117.9932,550,200
May 30, 201910,097.6110,098.3410,061.2410,071.9810,071.9817,508,900
May 29, 201910,123.3210,123.3210,048.8110,096.4710,096.4733,231,000
May 28, 201910,147.7110,172.9410,081.8010,123.3210,123.3246,152,700
May 27, 201910,222.3610,240.4010,147.7110,147.7110,147.7118,812,200
May 24, 201910,263.4110,263.4110,199.3710,222.3610,222.3634,308,900
May 23, 201910,237.4810,265.4610,228.2010,263.4110,263.4121,353,400
May 22, 201910,216.0910,251.3210,216.0910,237.4810,237.4823,569,300
May 21, 201910,234.1510,254.8910,190.6410,216.0910,216.0924,482,500
May 20, 201910,180.8010,234.1510,180.8010,234.1510,234.1516,905,400
May 17, 201910,176.9910,231.7210,174.9010,180.8010,180.8021,265,400
May 16, 201910,146.1810,213.6410,146.1810,176.9910,176.9922,732,100
May 15, 201910,070.3510,171.8910,070.3510,131.5810,131.5831,274,900
May 14, 201910,127.7210,127.7210,002.7310,070.3510,070.3531,661,300
May 13, 201910,101.0910,143.5610,088.6110,126.8310,126.8315,126,500
May 10, 201910,104.3510,123.3210,082.8910,099.3710,099.3726,445,500
May 09, 201910,063.0510,114.5310,060.6710,104.3510,104.3539,080,200
May 08, 201910,027.3910,063.919,950.6810,063.0510,063.0530,228,900
May 07, 20199,960.6210,035.309,960.6210,027.3910,027.3925,461,000
May 06, 201910,058.0810,058.089,948.249,960.629,960.6222,129,000
May 03, 201910,085.7510,087.9110,020.5710,058.0810,058.0848,342,100
May 02, 201910,085.7510,085.7510,085.7510,085.7510,085.75-
May 01, 201910,013.8310,013.839,938.519,966.429,966.4216,886,900
Apr 30, 201910,012.7710,047.8210,009.9510,013.8310,013.8334,404,900
Apr 29, 20199,994.5710,056.809,994.5710,012.7710,012.7720,800,800
Apr 26, 201910,071.7410,071.749,994.579,994.579,994.5725,953,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...