Singapore markets close in 1 hour 29 minutes

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

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
11,809.48+77.20 (+0.66%)
At close: 05:43PM NZST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
23 May 202411,732.2811,809.4811,700.0411,809.4811,809.48-
22 May 202411,675.9911,768.8711,651.2611,732.2811,732.2824,919,400
21 May 202411,735.7111,735.7111,672.1311,675.9911,675.9920,959,800
20 May 202411,699.7911,739.4511,661.0011,735.7111,735.7123,026,400
17 May 202411,728.0611,737.4111,648.5511,699.7911,699.7919,099,700
16 May 202411,525.8811,728.0611,525.8811,728.0611,728.0630,725,400
15 May 202411,618.0911,618.0911,525.8811,525.8811,525.8824,322,400
14 May 202411,652.1611,659.0311,602.9711,618.0911,618.0934,259,500
13 May 202411,755.1711,757.5211,621.1311,652.1611,652.1619,254,800
10 May 202411,746.5811,757.8511,704.7711,755.1711,755.1721,333,100
09 May 202411,782.8911,785.3611,694.4011,746.5811,746.5820,857,800
08 May 202411,800.7811,804.6411,734.7011,782.8911,782.8926,132,500
07 May 202411,820.7811,840.8911,756.5311,800.7811,800.7826,103,800
06 May 202411,938.0811,938.0811,810.5411,820.7811,820.7839,847,900
03 May 202411,874.0411,938.0811,809.5911,938.0811,938.0819,920,200
02 May 202411,867.5811,875.8311,833.4111,874.0411,874.0425,861,800
01 May 202411,957.5011,957.5011,845.4011,867.5811,867.5820,514,900
30 Apr 202411,916.2411,957.5011,878.4511,957.5011,957.5027,849,800
29 Apr 202411,805.0911,916.2411,801.9911,916.2411,916.2424,123,000
26 Apr 202411,946.4311,968.4511,801.6811,805.0911,805.0917,919,400
24 Apr 202411,803.2811,946.4311,784.5311,946.4311,946.4318,221,600
23 Apr 202411,852.8011,852.8011,796.0711,803.2811,803.2822,843,600
22 Apr 202411,796.2111,854.4311,731.0411,852.8011,852.8015,310,300
19 Apr 202411,836.0411,836.0411,727.2811,796.2111,796.2123,080,000
18 Apr 202411,875.3511,875.3511,730.9811,836.0411,836.0421,440,200
17 Apr 202411,804.8411,889.1211,762.2811,875.3511,875.3516,409,900
16 Apr 202411,916.7811,916.7811,790.5811,804.8411,804.8415,651,900
15 Apr 202411,931.3211,931.3211,790.8611,916.7811,916.7817,429,700
12 Apr 202411,934.3111,934.3111,840.5711,931.3211,931.3218,854,000
11 Apr 202411,971.9211,971.9211,845.0411,934.3111,934.3121,212,000
10 Apr 202411,916.7811,971.9211,868.4711,971.9211,971.9215,090,400
09 Apr 202411,916.7811,917.9311,869.9311,883.5411,883.54720,000
08 Apr 202412,012.2412,012.2411,925.4011,973.5911,973.5916,870,500
05 Apr 202412,035.2612,035.8211,927.6212,012.2412,012.2419,252,300
04 Apr 202412,040.4912,040.4911,996.2912,035.2612,035.2622,894,800
03 Apr 202412,095.8512,095.8511,956.9212,040.4912,040.4922,917,900
02 Apr 202412,105.2912,105.2912,027.8112,095.8512,095.8516,211,200
28 Mar 202412,010.6612,117.9411,950.7812,105.2912,105.2938,010,900
27 Mar 202412,031.8112,035.7711,981.5512,010.6612,010.6628,348,400
26 Mar 202412,067.0312,078.0011,988.0512,031.8112,031.8128,396,800
25 Mar 202412,067.0312,067.0312,006.2612,014.1212,014.12820,300
22 Mar 202411,915.7112,002.4711,915.7111,978.6211,978.6224,410,700
21 Mar 202411,832.7111,915.7111,781.5111,915.7111,915.7122,943,900
20 Mar 202411,817.9111,832.7111,768.7011,832.7111,832.7122,042,800
19 Mar 202411,728.0111,817.9111,726.6511,817.9111,817.9125,850,900
18 Mar 202411,766.9811,775.2811,690.7811,728.0111,728.0122,502,400
15 Mar 202411,808.3311,808.3311,704.0311,766.9811,766.98115,959,700
14 Mar 202411,809.0211,812.3111,757.9111,808.3311,808.3320,305,700
13 Mar 202411,829.1811,836.9711,770.8411,809.0211,809.0222,660,200
12 Mar 202411,873.6711,875.0911,798.3011,829.1811,829.1819,014,800
11 Mar 202411,923.7211,924.1211,821.7311,873.6711,873.6715,839,600
08 Mar 202411,803.9311,923.7211,786.3511,923.7211,923.7221,746,600
07 Mar 202411,803.9311,821.8911,786.3511,814.8011,814.801,410,300
06 Mar 202411,795.9011,827.4211,795.9011,825.8411,825.841,403,800
05 Mar 202411,753.0211,758.2111,661.3811,685.2111,685.212,240,600
04 Mar 202411,724.2111,737.1011,694.5011,712.2011,712.202,129,200
01 Mar 202411,741.4711,744.3911,683.4011,744.3911,744.3924,260,400
29 Feb 202411,741.4711,742.7111,683.4011,696.4311,696.431,516,300
28 Feb 202411,763.3211,774.7511,698.0511,698.0511,698.05239,662,100
27 Feb 202411,694.6011,695.1711,654.5011,662.7211,662.722,103,700
26 Feb 202411,709.8911,709.8911,654.9811,664.4011,664.401,932,600
23 Feb 202411,690.2511,728.2511,682.7411,719.8211,719.8227,053,700
22 Feb 202411,690.2511,721.2611,690.2511,720.6911,720.692,847,900
21 Feb 202411,590.4711,642.4811,572.3811,635.5211,635.522,107,600
20 Feb 202411,571.2211,571.2211,514.6811,550.3511,550.353,415,000
19 Feb 202411,653.2711,653.2711,653.2711,653.2711,653.27-
16 Feb 202411,640.0411,724.4811,629.7211,724.4811,724.4821,308,200
15 Feb 202411,640.0411,655.9511,629.7211,655.2911,655.292,833,800
14 Feb 202411,661.3211,674.3211,639.3211,654.2211,654.224,542,600
13 Feb 202411,739.6811,739.6811,654.2611,657.4711,657.472,582,700
12 Feb 202411,757.9711,763.7611,716.6011,727.4711,727.471,184,200
09 Feb 202411,872.3311,872.3311,782.2411,862.9511,862.9517,965,300
08 Feb 202411,872.3311,872.3311,806.4711,808.5011,808.503,029,700
07 Feb 202411,952.1711,952.1711,921.4611,925.1311,925.131,292,800
05 Feb 202411,931.2311,931.2311,844.9311,928.7011,928.7012,985,900
02 Feb 202411,916.7811,974.9911,916.7811,931.2311,931.2324,266,600
01 Feb 202411,916.7811,948.4011,916.7811,940.4911,940.493,303,100
31 Jan 202411,872.1011,876.0511,827.9211,843.6511,843.651,025,100
30 Jan 202411,914.4011,915.2311,834.4811,844.5011,844.501,683,900
29 Jan 202411,911.8911,911.8911,863.8011,878.0511,878.051,695,900
26 Jan 202411,889.6311,889.6311,816.9111,875.0311,875.0312,881,600
25 Jan 202411,889.6311,889.6311,830.5111,836.8011,836.802,463,400
24 Jan 202411,856.6111,868.8511,788.7611,862.6411,862.641,958,700
23 Jan 202411,802.8811,802.8811,733.2311,746.8911,746.891,286,300
22 Jan 202411,684.9511,697.8911,676.4211,680.2111,680.212,245,800
19 Jan 202411,687.1811,737.5611,666.0711,666.0711,666.0726,548,000
18 Jan 202411,687.1811,734.4911,687.1811,723.7111,723.711,018,000
17 Jan 202411,767.0311,767.0311,724.6411,727.3511,727.351,626,000
16 Jan 202411,770.7611,770.7611,738.4911,746.3311,746.331,004,100
15 Jan 202411,772.9011,780.9311,765.1111,775.4911,775.49954,400
12 Jan 202411,803.0211,858.3111,767.4411,858.3111,858.319,525,500
11 Jan 202411,803.0211,811.8611,783.1611,786.8611,786.86856,600
10 Jan 202411,769.4011,780.6011,750.3211,759.9811,759.98739,700
09 Jan 202411,844.3911,844.3911,788.3111,810.6011,810.602,318,400
08 Jan 202411,735.4211,760.5011,735.4211,760.5011,760.501,450,900
05 Jan 202411,759.1111,761.2611,709.2711,748.4811,748.4814,471,800
04 Jan 202411,759.1111,759.6311,715.1311,724.1711,724.17994,200
03 Jan 202411,730.1311,730.1311,672.4911,672.4911,672.49647,200
29 Dec 202311,768.6811,777.3711,745.1011,770.4911,770.495,856,100
28 Dec 202311,768.6811,777.3711,745.1011,761.2611,761.261,841,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...