Advertisement
U.S. markets closed

Smartshares NZ Top 50 (FNZ.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
3.0270+0.0380 (+1.27%)
At close: 05:00PM NZDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.98603.02702.98603.02703.0270113,736
Mar 27, 20242.98603.02702.98603.02703.0270113,736
Mar 26, 20242.99703.00802.98902.98902.989096,383
Mar 25, 20242.99603.01002.99103.01003.0100148,206
Mar 24, 20242.98203.01502.97803.00303.0030189,886
Mar 21, 20242.97703.00002.97702.99502.9950135,854
Mar 20, 20242.97102.98002.95802.98002.9800245,250
Mar 19, 20242.95002.97102.95002.97102.9710534,763
Mar 18, 20242.94302.96502.94302.96502.9650142,760
Mar 17, 20242.95602.95602.95602.95602.9560-
Mar 14, 20242.94102.95902.94102.95602.956056,291
Mar 13, 20242.96202.96802.95202.96202.9620114,553
Mar 12, 20242.97002.97002.95102.96002.9600112,914
Mar 11, 20242.96602.98002.96002.97002.9700402,736
Mar 10, 20242.97602.98902.96502.98002.9800245,969
Mar 07, 20242.96002.99002.95602.99002.990068,877
Mar 06, 20242.95102.97202.95102.96202.9620260,405
Mar 05, 20242.92502.94802.92002.94802.948095,324
Mar 04, 20242.93502.94002.92002.94002.940068,451
Mar 03, 20242.93102.94002.92402.92902.9290204,515
Feb 29, 20242.91902.94302.91902.94302.9430702,185
Feb 28, 20242.94902.94902.91802.93602.936086,569
Feb 27, 20242.93002.94002.91502.94002.940094,332
Feb 26, 20242.92002.92802.90702.91802.918074,760
Feb 25, 20242.92702.93602.92002.92802.9280424,715
Feb 22, 20242.93302.93902.92602.92702.927074,809
Feb 21, 20242.90002.94002.90002.93002.930079,250
Feb 20, 20242.88602.91402.88102.91402.9140101,064
Feb 19, 20242.90602.91002.89102.89602.8960126,972
Feb 18, 20242.92302.94002.91402.91702.9170435,198
Feb 15, 20242.90702.93002.90702.92902.9290101,389
Feb 14, 20242.91602.93002.91102.91402.9140120,576
Feb 13, 20242.92102.93602.90502.91802.918083,827
Feb 12, 20242.93902.95502.93402.94002.940097,617
Feb 11, 20242.96002.97002.94802.95302.9530307,203
Feb 08, 20242.96702.96902.95102.96902.9690144,523
Feb 07, 20242.99402.99402.96802.97202.9720155,210
Feb 06, 20242.96702.99602.96702.99402.9940286,130
Feb 04, 20243.00303.00302.96602.97702.9770128,226
Feb 01, 20242.98503.00002.98502.99102.9910102,602
Jan 31, 20242.98002.98502.96802.98402.9840826,175
Jan 30, 20242.98502.98502.97002.97702.977056,580
Jan 29, 20242.99202.99802.97702.98602.9860170,900
Jan 28, 20242.96702.99902.96702.98902.9890384,429
Jan 25, 20242.97302.98002.96402.97502.9750308,751
Jan 24, 20242.95502.98002.95302.98002.980070,741
Jan 23, 20242.93702.97002.93702.97002.9700136,409
Jan 22, 20242.92902.95202.92802.95202.952061,827
Jan 21, 20242.93002.94902.92802.93302.9330879,331
Jan 18, 20242.95102.95102.92602.93702.937044,996
Jan 17, 20242.96102.96102.93402.94202.942045,929
Jan 16, 20242.96502.96502.94202.96502.965075,828
Jan 15, 20242.95502.96102.94102.94502.945063,078
Jan 14, 20242.98002.98002.95302.95302.953040,071
Jan 11, 20242.96002.97002.95302.97002.970082,499
Jan 10, 20242.96002.96002.94902.96002.960060,756
Jan 09, 20242.97802.97802.95102.95302.953057,942
Jan 08, 20242.95502.98002.94702.97502.9750337,082
Jan 07, 20242.94202.95502.93402.94102.941092,998
Jan 04, 20242.95602.96002.94102.95502.955060,365
Jan 03, 20242.95902.95902.92702.95802.958061,124
Jan 02, 20242.96202.96202.93902.95902.9590440,113
Dec 28, 20232.97302.97302.95402.96802.968023,864
Dec 27, 20232.93502.96802.93502.96802.9680449,250
Dec 26, 20232.92702.93202.91102.93202.932087,343
Dec 21, 20232.91702.92502.90802.92502.925077,511
Dec 20, 20232.92002.92002.90102.90802.908063,559
Dec 19, 20232.90202.92002.89902.91002.9100114,202
Dec 18, 20232.89502.90302.88402.90302.903041,878
Dec 17, 20232.87502.90002.87502.90002.900059,216
Dec 14, 20232.89302.89302.87202.89002.890085,275
Dec 13, 20232.87702.89902.86502.89402.89401,214,372
Dec 12, 20232.86002.86802.84602.86002.860095,737
Dec 11, 20232.87902.87902.84102.84202.8420127,756
Dec 10, 20232.88002.88502.86002.87302.873094,519
Dec 07, 20232.87602.88002.86002.88002.8800100,089
Dec 06, 20232.87302.88302.86702.88002.880074,891
Dec 05, 20232.85202.87002.84402.87002.8700171,351
Dec 04, 20232.83902.85802.83902.84902.849044,344
Dec 03, 20232.84702.86202.83802.85402.8540110,095
Nov 30, 20232.83802.85702.83702.84702.8470338,155
Nov 29, 20232.83202.84402.80802.84102.841060,954
Nov 28, 20232.83402.84002.80802.81102.8110113,166
Nov 28, 20230.054173 Dividend
Nov 27, 20232.84602.86902.84602.86902.814845,731
Nov 26, 20232.85902.86802.84702.84702.793280,651
Nov 23, 20232.86002.86502.84802.86402.8099314,399
Nov 22, 20232.84502.85902.84402.85202.798177,904
Nov 21, 20232.85502.86202.83702.86202.808052,756
Nov 20, 20232.83902.86302.83902.85602.802143,873
Nov 19, 20232.85502.86002.84502.86002.8060130,108
Nov 16, 20232.88702.88702.85802.87002.815826,022
Nov 15, 20232.90502.91002.87302.87802.8237101,822
Nov 14, 20232.87902.90502.87102.89902.844370,235
Nov 13, 20232.84602.86302.83002.86302.808929,812
Nov 12, 20232.84102.85402.83502.84502.791365,489
Nov 09, 20232.86702.86702.84502.84902.795243,832
Nov 08, 20232.86002.86402.84202.86002.806029,364
Nov 07, 20232.87002.87002.83802.84602.792336,134
Nov 06, 20232.87602.87602.85102.86202.8080332,353
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...