NZSE - Delayed Quote NZD

Smartshares NZ Top 50 (FNZ.NZ)

2.9340 -0.0160 (-0.54%)
At close: April 26 at 5:00 PM GMT+12
Currency in NZD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.9370 2.9500 2.9190 2.9340 2.9340 146,566
Apr 26, 2024 2.9370 2.9500 2.9190 2.9340 2.9340 146,566
Apr 24, 2024 2.9300 2.9500 2.9200 2.9500 2.9500 50,916
Apr 23, 2024 2.9280 2.9490 2.9280 2.9410 2.9410 107,226
Apr 22, 2024 2.9130 2.9450 2.9100 2.9390 2.9390 97,855
Apr 19, 2024 2.9300 2.9400 2.9100 2.9300 2.9300 217,439
Apr 18, 2024 2.9400 2.9490 2.9180 2.9350 2.9350 82,291
Apr 17, 2024 2.9210 2.9450 2.9200 2.9430 2.9430 47,350
Apr 16, 2024 2.9420 2.9530 2.9280 2.9350 2.9350 325,791
Apr 15, 2024 2.9500 2.9610 2.9400 2.9610 2.9610 151,459
Apr 12, 2024 2.9720 2.9720 2.9720 2.9720 2.9720 -
Apr 11, 2024 2.9820 2.9820 2.9510 2.9720 2.9720 135,730
Apr 10, 2024 2.9570 2.9880 2.9570 2.9750 2.9750 86,000
Apr 9, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Apr 8, 2024 2.9830 3.0020 2.9830 3.0000 3.0000 125,598
Apr 5, 2024 2.9960 3.0070 2.9860 2.9990 2.9990 298,940
Apr 4, 2024 3.0160 3.0170 3.0000 3.0140 3.0140 157,260
Apr 3, 2024 3.0140 3.0140 2.9920 3.0100 3.0100 68,912
Apr 2, 2024 3.0060 3.0300 3.0060 3.0300 3.0300 539,144
Mar 28, 2024 2.9860 3.0270 2.9860 3.0270 3.0270 113,736
Mar 27, 2024 2.9970 3.0080 2.9890 2.9890 2.9890 96,383
Mar 26, 2024 2.9960 3.0100 2.9910 3.0100 3.0100 148,206
Mar 25, 2024 2.9820 3.0150 2.9780 3.0030 3.0030 189,886
Mar 22, 2024 2.9770 3.0000 2.9770 2.9950 2.9950 135,854
Mar 21, 2024 2.9710 2.9800 2.9580 2.9800 2.9800 245,250
Mar 20, 2024 2.9500 2.9710 2.9500 2.9710 2.9710 534,763
Mar 19, 2024 2.9430 2.9650 2.9430 2.9650 2.9650 142,760
Mar 18, 2024 2.9560 2.9560 2.9560 2.9560 2.9560 -
Mar 15, 2024 2.9410 2.9590 2.9410 2.9560 2.9560 56,291
Mar 14, 2024 2.9620 2.9680 2.9520 2.9620 2.9620 114,553
Mar 13, 2024 2.9700 2.9700 2.9510 2.9600 2.9600 112,914
Mar 12, 2024 2.9660 2.9800 2.9600 2.9700 2.9700 402,736
Mar 11, 2024 2.9760 2.9890 2.9650 2.9800 2.9800 245,969
Mar 8, 2024 2.9600 2.9900 2.9560 2.9900 2.9900 68,877
Mar 7, 2024 2.9510 2.9720 2.9510 2.9620 2.9620 260,405
Mar 6, 2024 2.9250 2.9480 2.9200 2.9480 2.9480 95,324
Mar 5, 2024 2.9350 2.9400 2.9200 2.9400 2.9400 68,451
Mar 4, 2024 2.9310 2.9400 2.9240 2.9290 2.9290 204,515
Mar 1, 2024 2.9190 2.9430 2.9190 2.9430 2.9430 702,185
Feb 29, 2024 2.9490 2.9490 2.9180 2.9360 2.9360 86,569
Feb 28, 2024 2.9300 2.9400 2.9150 2.9400 2.9400 94,332
Feb 27, 2024 2.9200 2.9280 2.9070 2.9180 2.9180 74,760
Feb 26, 2024 2.9270 2.9360 2.9200 2.9280 2.9280 424,715
Feb 23, 2024 2.9330 2.9390 2.9260 2.9270 2.9270 74,809
Feb 22, 2024 2.9000 2.9400 2.9000 2.9300 2.9300 79,250
Feb 21, 2024 2.8860 2.9140 2.8810 2.9140 2.9140 101,064
Feb 20, 2024 2.9060 2.9100 2.8910 2.8960 2.8960 126,972
Feb 19, 2024 2.9230 2.9400 2.9140 2.9170 2.9170 435,198
Feb 16, 2024 2.9070 2.9300 2.9070 2.9290 2.9290 101,389
Feb 15, 2024 2.9160 2.9300 2.9110 2.9140 2.9140 120,576
Feb 14, 2024 2.9210 2.9360 2.9050 2.9180 2.9180 83,827
Feb 13, 2024 2.9390 2.9550 2.9340 2.9400 2.9400 97,617
Feb 12, 2024 2.9600 2.9700 2.9480 2.9530 2.9530 307,203
Feb 9, 2024 2.9670 2.9690 2.9510 2.9690 2.9690 144,523
Feb 8, 2024 2.9940 2.9940 2.9680 2.9720 2.9720 155,210
Feb 7, 2024 2.9670 2.9960 2.9670 2.9940 2.9940 286,130
Feb 5, 2024 3.0030 3.0030 2.9660 2.9770 2.9770 128,226
Feb 2, 2024 2.9850 3.0000 2.9850 2.9910 2.9910 102,602
Feb 1, 2024 2.9800 2.9850 2.9680 2.9840 2.9840 826,175
Jan 31, 2024 2.9850 2.9850 2.9700 2.9770 2.9770 56,580
Jan 30, 2024 2.9920 2.9980 2.9770 2.9860 2.9860 170,900
Jan 29, 2024 2.9670 2.9990 2.9670 2.9890 2.9890 384,429
Jan 26, 2024 2.9730 2.9800 2.9640 2.9750 2.9750 308,751
Jan 25, 2024 2.9550 2.9800 2.9530 2.9800 2.9800 70,741
Jan 24, 2024 2.9370 2.9700 2.9370 2.9700 2.9700 136,409
Jan 23, 2024 2.9290 2.9520 2.9280 2.9520 2.9520 61,827
Jan 22, 2024 2.9300 2.9490 2.9280 2.9330 2.9330 879,331
Jan 19, 2024 2.9510 2.9510 2.9260 2.9370 2.9370 44,996
Jan 18, 2024 2.9610 2.9610 2.9340 2.9420 2.9420 45,929
Jan 17, 2024 2.9650 2.9650 2.9420 2.9650 2.9650 75,828
Jan 16, 2024 2.9550 2.9610 2.9410 2.9450 2.9450 63,078
Jan 15, 2024 2.9800 2.9800 2.9530 2.9530 2.9530 40,071
Jan 12, 2024 2.9600 2.9700 2.9530 2.9700 2.9700 82,499
Jan 11, 2024 2.9600 2.9600 2.9490 2.9600 2.9600 60,756
Jan 10, 2024 2.9780 2.9780 2.9510 2.9530 2.9530 57,942
Jan 9, 2024 2.9550 2.9800 2.9470 2.9750 2.9750 337,082
Jan 8, 2024 2.9420 2.9550 2.9340 2.9410 2.9410 92,998
Jan 5, 2024 2.9560 2.9600 2.9410 2.9550 2.9550 60,365
Jan 4, 2024 2.9590 2.9590 2.9270 2.9580 2.9580 61,124
Jan 3, 2024 2.9620 2.9620 2.9390 2.9590 2.9590 440,113
Dec 29, 2023 2.9730 2.9730 2.9540 2.9680 2.9680 23,864
Dec 28, 2023 2.9350 2.9680 2.9350 2.9680 2.9680 449,250
Dec 27, 2023 2.9270 2.9320 2.9110 2.9320 2.9320 87,343
Dec 22, 2023 2.9170 2.9250 2.9080 2.9250 2.9250 77,511
Dec 21, 2023 2.9200 2.9200 2.9010 2.9080 2.9080 63,559
Dec 20, 2023 2.9020 2.9200 2.8990 2.9100 2.9100 114,202
Dec 19, 2023 2.8950 2.9030 2.8840 2.9030 2.9030 41,878
Dec 18, 2023 2.8750 2.9000 2.8750 2.9000 2.9000 59,216
Dec 15, 2023 2.8930 2.8930 2.8720 2.8900 2.8900 85,275
Dec 14, 2023 2.8770 2.8990 2.8650 2.8940 2.8940 1,214,372
Dec 13, 2023 2.8600 2.8680 2.8460 2.8600 2.8600 95,737
Dec 12, 2023 2.8790 2.8790 2.8410 2.8420 2.8420 127,756
Dec 11, 2023 2.8800 2.8850 2.8600 2.8730 2.8730 94,519
Dec 8, 2023 2.8760 2.8800 2.8600 2.8800 2.8800 100,089
Dec 7, 2023 2.8730 2.8830 2.8670 2.8800 2.8800 74,891
Dec 6, 2023 2.8520 2.8700 2.8440 2.8700 2.8700 171,351
Dec 5, 2023 2.8390 2.8580 2.8390 2.8490 2.8490 44,344
Dec 4, 2023 2.8470 2.8620 2.8380 2.8540 2.8540 110,095
Dec 1, 2023 2.8380 2.8570 2.8370 2.8470 2.8470 338,155
Nov 30, 2023 2.8320 2.8440 2.8080 2.8410 2.8410 60,954
Nov 29, 2023 0.0542 Dividend
Nov 29, 2023 2.8340 2.8400 2.8080 2.8110 2.8110 113,166
Nov 28, 2023 2.8460 2.8690 2.8460 2.8690 2.8148 45,731
Nov 27, 2023 2.8590 2.8680 2.8470 2.8470 2.7932 80,651
Nov 24, 2023 2.8600 2.8650 2.8480 2.8640 2.8099 314,399
Nov 23, 2023 2.8450 2.8590 2.8440 2.8520 2.7981 77,904
Nov 22, 2023 2.8550 2.8620 2.8370 2.8620 2.8080 52,756
Nov 21, 2023 2.8390 2.8630 2.8390 2.8560 2.8021 43,873
Nov 20, 2023 2.8550 2.8600 2.8450 2.8600 2.8060 130,108
Nov 17, 2023 2.8870 2.8870 2.8580 2.8700 2.8158 26,022
Nov 16, 2023 2.9050 2.9100 2.8730 2.8780 2.8237 101,822
Nov 15, 2023 2.8790 2.9050 2.8710 2.8990 2.8443 70,235
Nov 14, 2023 2.8460 2.8630 2.8300 2.8630 2.8089 29,812
Nov 13, 2023 2.8410 2.8540 2.8350 2.8450 2.7913 65,489
Nov 10, 2023 2.8670 2.8670 2.8450 2.8490 2.7952 43,832
Nov 9, 2023 2.8600 2.8640 2.8420 2.8600 2.8060 29,364
Nov 8, 2023 2.8700 2.8700 2.8380 2.8460 2.7923 36,134
Nov 7, 2023 2.8760 2.8760 2.8510 2.8620 2.8080 332,353
Nov 6, 2023 2.8590 2.8690 2.8360 2.8690 2.8148 118,584
Nov 3, 2023 2.8450 2.8530 2.8250 2.8500 2.7962 36,547
Nov 2, 2023 2.7940 2.8280 2.7780 2.8220 2.7687 192,163
Nov 1, 2023 2.7640 2.7800 2.7520 2.7800 2.7275 244,501
Oct 31, 2023 2.7500 2.7630 2.7490 2.7570 2.7049 123,392
Oct 30, 2023 2.7820 2.7820 2.7430 2.7620 2.7098 244,032
Oct 27, 2023 2.7880 2.7880 2.7610 2.7610 2.7089 50,430
Oct 26, 2023 2.7950 2.7990 2.7730 2.7870 2.7344 80,946
Oct 25, 2023 2.8200 2.8200 2.7900 2.7900 2.7373 171,907
Oct 24, 2023 2.8420 2.8420 2.8210 2.8210 2.7677 206,555
Oct 20, 2023 2.8500 2.8590 2.8340 2.8430 2.7893 384,274
Oct 19, 2023 2.8820 2.8820 2.8570 2.8570 2.8031 139,290
Oct 18, 2023 2.8800 2.8880 2.8700 2.8790 2.8246 53,969
Oct 17, 2023 2.8770 2.8900 2.8700 2.8810 2.8266 116,001
Oct 16, 2023 2.8900 2.9000 2.8750 2.8750 2.8207 54,232
Oct 13, 2023 2.8700 2.8840 2.8620 2.8710 2.8168 117,780
Oct 12, 2023 2.9030 2.9030 2.8780 2.8800 2.8256 149,755
Oct 11, 2023 2.9160 2.9160 2.8960 2.9050 2.8501 398,698
Oct 10, 2023 2.8990 2.9010 2.8790 2.9010 2.8462 111,120
Oct 9, 2023 2.8960 2.9000 2.8800 2.8810 2.8266 95,724
Oct 6, 2023 2.9150 2.9150 2.8910 2.8910 2.8364 59,423
Oct 5, 2023 2.8820 2.9080 2.8820 2.9080 2.8531 163,645
Oct 4, 2023 2.9030 2.9030 2.8630 2.8870 2.8325 146,818
Oct 3, 2023 2.9130 2.9130 2.8770 2.9020 2.8472 286,719
Oct 2, 2023 2.9030 2.9100 2.8970 2.9040 2.8492 310,173
Sep 29, 2023 2.8890 2.9120 2.8890 2.8980 2.8433 53,968
Sep 28, 2023 2.9090 2.9150 2.8850 2.8850 2.8305 69,274
Sep 27, 2023 2.9010 2.9230 2.9010 2.9230 2.8678 48,117
Sep 26, 2023 2.9420 2.9480 2.9230 2.9230 2.8678 128,186
Sep 25, 2023 2.9300 2.9380 2.9260 2.9310 2.8757 186,550
Sep 22, 2023 2.9250 2.9300 2.9000 2.9300 2.8747 125,875
Sep 21, 2023 2.9310 2.9350 2.9150 2.9180 2.8629 49,915
Sep 20, 2023 2.9220 2.9380 2.9170 2.9340 2.8786 45,253
Sep 19, 2023 2.9460 2.9460 2.9210 2.9220 2.8668 38,731
Sep 18, 2023 2.9320 2.9460 2.9270 2.9380 2.8825 263,591
Sep 15, 2023 2.9350 2.9350 2.9210 2.9340 2.8786 200,101
Sep 14, 2023 2.9210 2.9360 2.9210 2.9280 2.8727 83,042
Sep 13, 2023 2.9200 2.9200 2.9080 2.9190 2.8639 142,651
Sep 12, 2023 2.9240 2.9240 2.9020 2.9130 2.8580 83,636
Sep 11, 2023 2.9230 2.9320 2.9070 2.9070 2.8521 127,669
Sep 8, 2023 2.9540 2.9540 2.9240 2.9240 2.8688 65,779
Sep 7, 2023 2.9400 2.9550 2.9350 2.9440 2.8884 34,761
Sep 6, 2023 2.9600 2.9600 2.9350 2.9420 2.8864 152,140
Sep 5, 2023 2.9630 2.9720 2.9480 2.9480 2.8923 164,279
Sep 4, 2023 2.9610 2.9720 2.9530 2.9630 2.9071 107,602
Sep 1, 2023 2.9800 2.9800 2.9670 2.9670 2.9110 227,452
Aug 31, 2023 2.9710 2.9800 2.9670 2.9800 2.9237 97,775
Aug 30, 2023 2.9840 2.9890 2.9640 2.9750 2.9188 356,407
Aug 29, 2023 2.9620 2.9900 2.9610 2.9790 2.9227 53,755
Aug 28, 2023 2.9740 2.9740 2.9580 2.9700 2.9139 222,135
Aug 25, 2023 2.9740 2.9740 2.9540 2.9610 2.9051 53,783
Aug 24, 2023 2.9850 2.9970 2.9690 2.9820 2.9257 58,523
Aug 23, 2023 2.9830 2.9890 2.9630 2.9840 2.9277 33,141
Aug 22, 2023 2.9660 2.9680 2.9480 2.9590 2.9031 46,965
Aug 21, 2023 3.0080 3.0080 2.9550 2.9620 2.9061 106,241
Aug 18, 2023 3.0100 3.0100 2.9960 3.0090 2.9522 29,806
Aug 17, 2023 3.0340 3.0350 3.0020 3.0180 2.9610 431,016
Aug 16, 2023 3.0530 3.0530 3.0200 3.0460 2.9885 75,159
Aug 15, 2023 3.0500 3.0600 3.0420 3.0530 2.9954 105,947
Aug 14, 2023 3.0610 3.0630 3.0460 3.0580 3.0003 195,301
Aug 11, 2023 3.0630 3.0630 3.0440 3.0620 3.0042 34,862
Aug 10, 2023 3.0580 3.0780 3.0540 3.0590 3.0012 47,343
Aug 9, 2023 3.0690 3.0730 3.0570 3.0660 3.0081 202,382
Aug 8, 2023 3.0690 3.0900 3.0650 3.0650 3.0071 50,786
Aug 7, 2023 3.0840 3.0890 3.0710 3.0800 3.0218 293,847
Aug 4, 2023 3.0830 3.0850 3.0700 3.0850 3.0267 113,146
Aug 3, 2023 3.0800 3.0880 3.0720 3.0830 3.0248 121,720
Aug 2, 2023 3.0880 3.0990 3.0830 3.0830 3.0248 86,341
Aug 1, 2023 3.1100 3.1100 3.0870 3.0870 3.0287 201,285
Jul 31, 2023 3.0870 3.1080 3.0840 3.1080 3.0493 152,814
Jul 28, 2023 3.0940 3.0940 3.0750 3.0810 3.0228 55,396
Jul 27, 2023 3.0830 3.1050 3.0830 3.0920 3.0336 43,731
Jul 26, 2023 3.1070 3.1070 3.0880 3.1000 3.0415 18,584
Jul 25, 2023 3.1100 3.1100 3.0840 3.0920 3.0336 92,535
Jul 24, 2023 3.0980 3.1070 3.0760 3.0980 3.0395 101,807
Jul 21, 2023 3.0920 3.1000 3.0740 3.0890 3.0307 426,578
Jul 20, 2023 3.0920 3.0970 3.0750 3.0950 3.0366 59,435
Jul 19, 2023 3.0830 3.0990 3.0830 3.0940 3.0356 63,390
Jul 18, 2023 3.0810 3.0980 3.0800 3.0800 3.0218 209,653
Jul 17, 2023 3.1200 3.1200 3.0830 3.0840 3.0258 248,236
Jul 13, 2023 3.0960 3.1190 3.0760 3.1190 3.0601 151,963
Jul 12, 2023 3.0850 3.0880 3.0690 3.0750 3.0169 72,958
Jul 11, 2023 3.0930 3.0930 3.0650 3.0830 3.0248 58,198
Jul 10, 2023 3.0900 3.0900 3.0680 3.0870 3.0287 81,611
Jul 7, 2023 3.0960 3.0960 3.0530 3.0810 3.0228 63,120
Jul 6, 2023 3.0780 3.1000 3.0780 3.0970 3.0385 220,063
Jul 5, 2023 3.0800 3.0850 3.0720 3.0850 3.0267 236,636
Jul 4, 2023 3.0530 3.0800 3.0520 3.0800 3.0218 515,930
Jul 3, 2023 3.0760 3.0760 3.0520 3.0550 2.9973 1,464,757
Jun 30, 2023 3.0260 3.0700 3.0220 3.0680 3.0101 570,685
Jun 29, 2023 3.0210 3.0270 3.0030 3.0260 2.9689 502,273
Jun 28, 2023 3.0120 3.0230 2.9990 3.0230 2.9659 339,537
Jun 27, 2023 3.0070 3.0080 2.9920 3.0080 2.9512 53,713
Jun 26, 2023 3.0130 3.0240 3.0010 3.0100 2.9532 159,267
Jun 23, 2023 3.0260 3.0340 3.0200 3.0200 2.9630 79,031
Jun 22, 2023 3.0290 3.0350 3.0120 3.0250 2.9679 59,971
Jun 21, 2023 3.0490 3.0490 3.0300 3.0310 2.9738 454,978
Jun 20, 2023 3.0240 3.0400 3.0230 3.0400 2.9826 1,266,310
Jun 19, 2023 3.0260 3.0390 3.0200 3.0300 2.9728 161,308
Jun 16, 2023 3.0200 3.0300 3.0090 3.0300 2.9728 70,692
Jun 15, 2023 3.0100 3.0260 3.0090 3.0230 2.9659 53,347
Jun 14, 2023 3.0000 3.0100 2.9830 3.0100 2.9532 995,436
Jun 13, 2023 2.9900 3.0050 2.9860 2.9930 2.9365 92,245
Jun 12, 2023 3.0200 3.0200 2.9830 2.9970 2.9404 130,073
Jun 9, 2023 3.0300 3.0300 3.0070 3.0110 2.9541 1,046,346
Jun 8, 2023 3.0210 3.0320 3.0070 3.0070 2.9502 55,206
Jun 7, 2023 3.0270 3.0460 3.0220 3.0280 2.9708 53,840
Jun 6, 2023 3.0600 3.0700 3.0370 3.0500 2.9924 89,557
Jun 2, 2023 3.0630 3.0700 3.0440 3.0640 3.0061 40,884
Jun 1, 2023 3.0600 3.0600 3.0400 3.0480 2.9904 294,259
May 31, 2023 3.0240 3.0620 3.0240 3.0530 2.9954 51,248
May 30, 2023 0.0472 Dividend
May 30, 2023 3.0720 3.0720 3.0400 3.0400 2.9826 83,929
May 29, 2023 3.0720 3.1000 3.0720 3.0900 2.9854 141,022
May 26, 2023 3.1000 3.1000 3.0690 3.0800 2.9757 49,345
May 25, 2023 3.0900 3.1010 3.0810 3.0850 2.9806 57,116
May 24, 2023 3.0750 3.0890 3.0630 3.0880 2.9835 175,851
May 23, 2023 3.0820 3.0970 3.0710 3.0890 2.9844 48,445
May 22, 2023 3.1170 3.1170 3.0830 3.0830 2.9786 200,908
May 19, 2023 3.0680 3.1190 3.0680 3.1190 3.0134 64,131
May 18, 2023 3.0650 3.0950 3.0650 3.0720 2.9680 74,936
May 17, 2023 3.0620 3.0680 3.0550 3.0600 2.9564 65,824
May 16, 2023 3.0500 3.0640 3.0500 3.0620 2.9583 185,617
May 15, 2023 3.0500 3.0640 3.0460 3.0580 2.9545 67,627
May 12, 2023 3.0420 3.0660 3.0420 3.0500 2.9467 30,386
May 11, 2023 3.0740 3.0740 3.0480 3.0500 2.9467 50,809
May 10, 2023 3.0580 3.0740 3.0420 3.0740 2.9699 79,885
May 9, 2023 3.0500 3.0640 3.0390 3.0450 2.9419 45,627
May 8, 2023 3.0490 3.0640 3.0430 3.0640 2.9603 166,412
May 5, 2023 3.0740 3.0740 3.0400 3.0500 2.9467 166,732
May 4, 2023 3.0420 3.0660 3.0410 3.0640 2.9603 150,247
May 3, 2023 3.0790 3.0790 3.0460 3.0460 2.9429 108,649
May 2, 2023 3.0600 3.0840 3.0600 3.0800 2.9757 178,706
May 1, 2023 3.0700 3.0770 3.0600 3.0710 2.9670 355,098
Apr 28, 2023 3.0660 3.0790 3.0550 3.0760 2.9719 134,572
Apr 27, 2023 3.0690 3.0700 3.0490 3.0490 2.9458 100,628
Apr 26, 2023 3.0710 3.0770 3.0510 3.0610 2.9574 177,003