Canada markets closed

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

NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
12,614.99-6.63 (-0.05%)
As of 10:38AM NZST. Market open.
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Sept 10, 202412,623.0412,630.1512,603.0012,614.9912,614.99-
Sept 09, 2024------
Sept 06, 202412,678.6612,681.3512,595.5612,615.5112,615.5121,397,100
Sept 05, 202412,553.3512,678.6612,549.4212,678.6612,678.6632,916,100
Sept 04, 202412,534.5112,557.1112,395.5212,553.3512,553.3526,327,900
Sept 03, 202412,555.5212,596.7012,500.5712,534.5112,534.5129,831,300
Sept 02, 202412,447.6812,555.5212,393.6312,555.5212,555.5230,981,800
Aug 30, 202412,353.6112,447.6812,353.6112,447.6812,447.6864,298,600
Aug 29, 202412,470.6012,480.3912,327.4212,353.6112,353.6130,847,200
Aug 28, 202412,451.1112,475.0712,394.4312,470.6012,470.6035,344,500
Aug 27, 202412,589.8312,610.5712,451.1112,451.1112,451.1128,692,900
Aug 26, 202412,529.9912,596.1512,486.6212,589.8312,589.8319,469,500
Aug 23, 202412,469.3512,594.3812,450.1412,529.9912,529.9922,573,300
Aug 22, 202412,502.9712,522.3812,451.0612,469.3512,469.3522,813,000
Aug 21, 202412,558.0812,558.0812,473.8212,502.9712,502.9716,973,900
Aug 20, 202412,662.1112,662.1112,531.8812,558.0812,558.0824,495,200
Aug 19, 202412,727.7512,727.7512,546.5112,662.1112,662.1121,287,100
Aug 16, 202412,710.5712,782.9212,653.2212,727.7512,727.7528,523,200
Aug 15, 202412,572.5312,710.5712,541.7112,710.5712,710.5732,114,500
Aug 14, 202412,319.0612,572.5312,319.0612,572.5312,572.5331,642,100
Aug 13, 202412,281.2512,325.3212,253.8912,319.0612,319.0623,310,400
Aug 12, 202412,243.4612,326.5512,214.2412,281.2512,281.2517,551,400
Aug 09, 202412,257.2812,348.2512,243.4612,243.4612,243.4620,521,600
Aug 08, 202412,326.1712,326.1712,208.9312,257.2812,257.2827,459,400
Aug 07, 202412,326.1712,326.1712,273.8712,278.2112,278.21681,000
Aug 06, 202412,264.4912,264.4912,126.4212,245.7612,245.7637,643,100
Aug 05, 202412,453.0412,453.0412,207.1312,264.4912,264.4936,040,100
Aug 02, 202412,487.9412,487.9412,326.9012,453.0412,453.0429,101,700
Aug 01, 202412,405.2712,514.0612,405.2712,487.9412,487.9419,747,400
Jul 31, 202412,391.0512,441.5012,350.2112,405.2712,405.2734,532,700
Jul 30, 202412,313.6212,435.9612,313.6212,391.0512,391.0535,416,500
Jul 29, 202412,349.4712,353.6412,308.3412,313.6212,313.6233,598,100
Jul 26, 202412,396.2712,422.6312,349.4712,349.4712,349.4726,593,100
Jul 25, 202412,530.9912,530.9912,396.2712,396.2712,396.2751,795,500
Jul 24, 202412,425.5812,530.9912,383.3112,530.9912,530.9959,619,700
Jul 23, 202412,309.9112,440.2212,309.9112,425.5812,425.58106,480,900
Jul 22, 202412,325.6012,390.0812,309.9112,309.9112,309.9146,336,700
Jul 19, 202412,329.4412,329.4412,224.3612,325.6012,325.6032,570,200
Jul 18, 202412,292.0312,329.4412,246.7512,329.4412,329.4419,134,100
Jul 17, 202412,292.0312,292.0312,247.4012,256.3612,256.361,371,500
Jul 16, 202412,123.1412,184.4912,085.6512,184.4912,184.4919,565,500
Jul 15, 202412,134.9712,163.1212,043.1812,123.1412,123.1424,808,300
Jul 12, 202412,058.2912,146.3811,995.9512,134.9712,134.9726,532,300
Jul 11, 202411,943.3312,058.2911,917.9112,058.2912,058.2931,160,500
Jul 10, 202411,848.1311,943.3311,789.2811,943.3311,943.3322,389,100
Jul 09, 202411,745.5311,848.1311,720.1511,848.1311,848.1327,457,100
Jul 08, 202411,794.8111,794.8111,692.1911,745.5311,745.5317,007,500
Jul 05, 202411,746.6611,794.8111,712.5211,794.8111,794.8117,919,900
Jul 04, 202411,746.6611,751.1611,728.7111,735.6311,735.63338,500
Jul 03, 202411,776.7311,815.1611,745.4611,790.9211,790.9217,076,400
Jul 02, 202411,789.3911,809.7311,748.6311,776.7311,776.7324,952,900
Jul 01, 202411,717.4311,817.0011,717.4311,789.3911,789.3929,083,000
Jun 27, 202411,835.0211,835.0211,717.4311,717.4311,717.4346,207,900
Jun 26, 202411,716.4411,835.0211,673.0011,835.0211,835.0224,345,500
Jun 25, 202411,627.8611,716.4411,566.7511,716.4411,716.4421,435,400
Jun 24, 202411,682.3911,698.9711,609.6711,627.8611,627.8623,691,500
Jun 21, 202411,771.8111,778.8111,682.3911,682.3911,682.3991,687,600
Jun 20, 202411,671.1911,771.8111,654.1111,771.8111,771.8127,699,300
Jun 19, 202411,767.4011,767.4011,658.4111,671.1911,671.1956,512,200
Jun 18, 202411,698.5111,835.3211,693.6911,767.4011,767.4023,448,700
Jun 17, 202411,864.8911,864.8911,690.0911,698.5111,698.5120,298,800
Jun 14, 202411,872.6411,885.8911,817.3811,864.8911,864.8917,200,200
Jun 13, 202411,741.8811,872.6411,741.8811,872.6411,872.6424,918,000
Jun 12, 202411,785.4811,811.1111,741.8811,741.8811,741.8824,897,000
Jun 11, 202411,787.5711,829.8811,770.0611,785.4811,785.4832,091,400
Jun 10, 202411,856.5611,856.9111,757.6611,787.5711,787.5716,095,200
Jun 07, 202411,973.0111,973.0111,849.0511,856.5611,856.5629,986,000
Jun 06, 202411,996.7112,006.9711,872.1011,973.0111,973.0129,173,800
Jun 05, 202411,880.5412,026.5011,846.3311,996.7111,996.7129,935,300
Jun 04, 202411,867.2911,891.2111,754.7311,880.5411,880.5428,232,100
May 31, 202411,557.2111,867.2911,557.2111,867.2911,867.2989,830,700
May 30, 202411,557.2111,632.3611,557.2111,630.9411,630.94834,200
May 29, 202411,682.5111,757.9011,678.5511,678.6811,678.6823,167,800
May 28, 202411,756.0011,779.8611,682.5111,682.5111,682.5125,453,900
May 27, 202411,783.3911,783.3911,709.9511,756.0011,756.0064,205,300
May 24, 202411,809.4811,809.9811,681.7111,783.3911,783.3928,053,000
May 23, 202411,732.2811,809.4811,700.0411,809.4811,809.4824,850,900
May 22, 202411,675.9911,768.8711,651.2611,732.2811,732.2824,919,400
May 21, 202411,735.7111,735.7111,672.1311,675.9911,675.9920,959,800
May 20, 202411,699.7911,739.4511,661.0011,735.7111,735.7123,026,400
May 17, 202411,728.0611,737.4111,648.5511,699.7911,699.7919,099,700
May 16, 202411,525.8811,728.0611,525.8811,728.0611,728.0630,725,400
May 15, 202411,618.0911,618.0911,525.8811,525.8811,525.8824,322,400
May 14, 202411,652.1611,659.0311,602.9711,618.0911,618.0934,259,500
May 13, 202411,755.1711,757.5211,621.1311,652.1611,652.1619,254,800
May 10, 202411,746.5811,757.8511,704.7711,755.1711,755.1721,333,100
May 09, 202411,782.8911,785.3611,694.4011,746.5811,746.5820,857,800
May 08, 202411,800.7811,804.6411,734.7011,782.8911,782.8926,132,500
May 07, 202411,820.7811,840.8911,756.5311,800.7811,800.7826,103,800
May 06, 202411,938.0811,938.0811,810.5411,820.7811,820.7839,847,900
May 03, 202411,874.0411,938.0811,809.5911,938.0811,938.0819,920,200
May 02, 202411,867.5811,875.8311,833.4111,874.0411,874.0425,861,800
May 01, 202411,957.5011,957.5011,845.4011,867.5811,867.5820,514,900
Apr 30, 202411,916.2411,957.5011,878.4511,957.5011,957.5027,849,800
Apr 29, 202411,805.0911,916.2411,801.9911,916.2411,916.2424,123,000
Apr 26, 202411,946.4311,968.4511,801.6811,805.0911,805.0917,919,400
Apr 24, 202411,803.2811,946.4311,784.5311,946.4311,946.4318,221,600
Apr 23, 202411,852.8011,852.8011,796.0711,803.2811,803.2822,843,600
Apr 22, 202411,796.2111,854.4311,731.0411,852.8011,852.8015,310,300
Apr 19, 202411,836.0411,836.0411,727.2811,796.2111,796.2123,080,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...