Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

Smart Australian Top 200 ETF (AUS.NZ)

3.4970
+0.0180
+(0.52%)
At close: 3:46:31 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20253.48003.49703.48003.49703.497028,092
Apr 30, 20253.48003.49703.48003.49703.497028,092
Apr 29, 20253.45903.47903.43803.47903.479053,746
Apr 28, 20253.43403.45903.42503.45103.451046,885
Apr 24, 20253.38003.41103.38003.38003.3800109,400
Apr 23, 20253.38103.42203.38003.38003.3800112,796
Apr 22, 20253.35303.35303.29603.33903.339055,805
Apr 17, 20253.32203.35403.32203.35303.353023,298
Apr 16, 20253.33303.34903.32003.32203.322098,687
Apr 15, 20253.31103.35403.31103.33703.337031,896
Apr 14, 20253.32103.34903.28403.34303.343038,109
Apr 11, 20253.34903.37903.23103.27403.274037,426
Apr 10, 20253.38003.44803.33003.34903.349059,955
Apr 9, 20253.18003.21503.14003.17903.179038,603
Apr 8, 20253.15103.24303.15103.20903.2090130,977
Apr 7, 20253.31003.31003.05003.16503.1650166,138
Apr 4, 20253.39203.39203.35003.35403.354042,143
Apr 3, 20253.47003.47003.35103.40803.408067,364
Apr 2, 20253.52203.52203.46603.49503.495042,920
Apr 1, 20253.46003.48203.44603.48203.4820350,689
Mar 31, 20253.41703.46403.41703.45903.459049,832
Mar 28, 20253.49903.51803.47603.47603.476072,825
Mar 27, 20253.49503.49703.46403.46403.4640146,225
Mar 26, 20253.52003.52403.48603.52203.5220420,597
Mar 25, 20253.49203.51203.49203.50503.5050110,224
Mar 24, 20253.46103.47903.45003.47903.479095,358
Mar 21, 20253.46603.48103.46603.47003.470039,582
Mar 20, 20253.45503.46503.42303.46503.465032,397
Mar 19, 20253.44303.44303.41003.42603.426042,911
Mar 18, 20253.49603.49603.45303.45303.453037,670
Mar 17, 20253.48103.48103.40803.45203.452038,487
Mar 14, 20253.41803.42503.39103.41303.413095,681
Mar 13, 20253.45803.45803.39303.39303.3930109,964
Mar 12, 20253.42003.44903.40103.40103.401077,025
Mar 11, 20253.48603.48603.43403.46003.460053,525
Mar 10, 20253.51403.51603.49203.49203.492062,261
Mar 7, 20253.54903.55403.49203.50003.500040,930
Mar 6, 20253.55803.59003.55003.56103.5610170,128
Mar 5, 20253.53703.60503.53703.60503.6050259,028
Mar 4, 20253.67303.67303.58003.58003.5800212,369
Mar 3, 20253.65403.65403.59503.59503.5950476,533
Feb 28, 20253.60703.61903.60203.60203.602025,976
Feb 27, 20253.63903.65403.60003.60003.6000134,533
Feb 26, 20253.63703.63703.60003.63303.6330293,282
Feb 25, 20253.63703.64203.60103.64203.642099,176
Feb 24, 20253.62403.66603.60103.62603.6260116,356
Feb 21, 20253.69703.69703.64703.64703.6470296,677
Feb 20, 20253.73603.73603.66903.68103.6810109,975
Feb 19, 20253.74003.76303.68603.74003.7400127,154
Feb 18, 20253.73303.76003.73003.74903.749057,697
Feb 17, 20253.75603.75903.72103.75903.7590131,131
Feb 14, 20253.78903.80903.75503.78503.785037,235
Feb 13, 20253.75003.78903.74503.75003.7500153,455
Feb 12, 20253.74803.75003.72203.75003.750028,875
Feb 11, 20253.74203.75003.72403.74803.748060,976
Feb 10, 20253.72003.73803.68503.69503.6950166,149
Feb 7, 20253.71203.74403.70803.74103.741034,077
Feb 5, 20253.66103.68703.66103.66503.665062,678
Feb 4, 20253.72403.72403.66003.68103.681077,507
Feb 3, 20253.71103.71103.62903.68003.6800286,304
Jan 31, 20253.74903.74903.72603.73903.739053,114
Jan 30, 20253.65903.72503.65903.72503.7250168,390
Jan 29, 20253.71903.71903.66803.66803.6680285,651
Jan 28, 20253.70603.70603.66103.69203.6920113,142
Jan 27, 20253.72003.72003.64203.69103.691030,042
Jan 24, 20253.70503.70503.69303.69703.697029,958
Jan 23, 20253.70703.70703.66003.68203.682062,661
Jan 22, 20253.69903.71503.66803.67303.673096,045
Jan 21, 20253.69903.70003.68103.68603.686052,045
Jan 20, 20253.68603.68603.64103.67403.674059,855
Jan 17, 20253.67603.67603.62503.64703.647032,898
Jan 16, 20253.67603.68103.63603.65703.6570143,566
Jan 15, 20253.62903.63003.61003.61003.610027,982
Jan 14, 20253.62003.62003.58203.60003.600040,885
Jan 13, 20253.62503.63203.58603.59003.590056,013
Jan 10, 20253.67003.67203.63403.65303.6530247,976
Jan 9, 20253.66803.66803.62503.62503.6250402,206
Jan 8, 20253.64703.67503.61603.67503.6750157,210
Jan 7, 20253.57603.64303.57603.64303.643026,128
Jan 6, 20253.65003.65003.59103.59103.5910164,998
Jan 3, 20253.62003.63703.57303.60003.6000228,855
Dec 31, 20243.60903.60903.58903.58903.589016,997
Dec 30, 20243.60003.61203.57203.57203.5720214,070
Dec 27, 20243.62503.63603.60003.62703.627020,243
Dec 24, 20243.61603.61603.56703.60103.6010653,420
Dec 23, 20243.57103.59403.55003.59403.594042,539
Dec 20, 20243.58603.58603.53103.54303.5430236,814
Dec 19, 20243.58303.60103.56303.58703.5870142,182
Dec 18, 20243.64903.64903.60603.63103.631098,954
Dec 17, 20243.61503.64303.60003.63703.6370114,962
Dec 16, 20243.60103.63303.60103.62003.6200181,783
Dec 13, 20243.63203.63203.61003.61303.6130125,375
Dec 12, 20243.67603.67603.62203.62203.6220218,820
Dec 11, 20243.67203.67203.62503.64403.6440178,271
Dec 10, 20243.68803.68803.64403.65203.6520156,091
Dec 9, 20243.64803.66003.62703.63203.6320146,026
Dec 6, 20243.66903.68603.65203.66003.6600105,245
Dec 5, 20243.70803.70803.66203.69703.697075,946
Dec 4, 20243.71003.71003.66303.69703.697052,695
Dec 3, 20243.72403.72403.67703.71603.716068,628
Dec 2, 20243.69403.70903.66403.66403.6640437,377
Nov 29, 20243.71903.71903.66703.69603.6960115,307
Nov 28, 2024 0.037278 Dividend
Nov 28, 20243.70203.71003.65403.71003.7100388,079
Nov 27, 20243.75803.75803.69203.69203.6547245,065
Nov 26, 20243.78603.78603.73503.73703.699349,218
Nov 25, 20243.77303.78203.76203.78003.741881,994
Nov 22, 20243.74903.76103.71403.72703.6894502,028
Nov 21, 20243.67003.70903.67003.69703.659746,831
Nov 20, 20243.72403.72403.65803.65803.6211194,970
Nov 19, 20243.69503.74203.68603.74203.704291,511
Nov 18, 20243.66703.67103.65803.66803.631074,184
Nov 15, 20243.65003.66303.63503.66303.626049,577
Nov 14, 20243.62903.64503.62503.63003.593396,326
Nov 13, 20243.60003.62003.58203.61603.5795112,482
Nov 12, 20243.60803.65303.60803.62903.592470,467
Nov 11, 20243.63103.65203.60703.60703.5706100,544
Nov 8, 20243.69103.69903.66203.68203.644845,604
Nov 7, 20243.63403.64903.60003.63603.59934,478,189
Nov 6, 20243.59903.62403.58003.60003.563769,466
Nov 5, 20243.58803.59503.55903.55903.5231201,023
Nov 4, 20243.58103.59903.55903.59703.560739,838
Nov 1, 20243.59403.59403.53003.56003.524195,406
Oct 31, 20243.58703.59503.56203.59503.558747,991
Oct 30, 20243.64803.64803.59703.59703.5607999,587
Oct 29, 20243.64803.64803.62203.63503.5983343,757
Oct 25, 20243.62003.64503.62003.63003.593371,199
Oct 24, 20243.64003.64903.60003.64303.606282,548
Oct 23, 2024 0.017377 Dividend
Oct 23, 20243.59803.64303.59703.59703.560795,894
Oct 22, 20243.67603.67603.62003.63003.5761158,669
Oct 21, 20243.68803.68903.65103.68203.627434,310
Oct 18, 20243.65003.66503.64003.66103.606765,466
Oct 17, 20243.68303.69103.64803.64803.5939167,101
Oct 16, 20243.66003.66903.66003.66503.610684,788
Oct 15, 20243.65903.67903.62803.67603.621598,229
Oct 14, 20243.66003.66003.61503.65903.604736,582
Oct 11, 20243.63803.63903.61103.63903.585018,174
Oct 10, 20243.65803.65803.58203.59203.5387172,334
Oct 9, 20243.61403.62203.60003.61003.556441,387
Oct 8, 20243.62503.62603.58903.58903.535850,856
Oct 7, 20243.60803.62503.59503.59503.541762,875
Oct 4, 20243.57003.60403.56903.57003.5170116,097
Oct 3, 20243.58903.61903.58903.61103.557432,699
Oct 2, 20243.61003.61003.57203.58003.526913,057
Oct 1, 20243.58203.61103.57203.57203.5190202,546
Sep 30, 20243.56503.59903.55903.59003.536737,362
Sep 27, 20243.54703.58403.54703.56003.5072432,884
Sep 26, 20243.55103.58103.54403.58103.527967,037
Sep 25, 20243.56703.56703.51603.51603.4638189,520
Sep 24, 20243.56503.56503.54203.56403.511155,010
Sep 23, 20243.57503.58003.52903.58003.5269100,777
Sep 20, 20243.56003.59903.56003.59303.5397148,597
Sep 19, 20243.52003.56803.52003.56803.515152,923
Sep 18, 20243.53603.55303.53603.54403.491452,163
Sep 17, 20243.56803.56803.52503.55503.502378,547
Sep 16, 20243.54403.54803.52103.52103.468849,035
Sep 13, 20243.54203.54203.50803.51703.464846,260
Sep 12, 20243.47003.51103.47003.50903.456972,684
Sep 11, 20243.46903.46903.44703.44703.395968,075
Sep 10, 20243.50203.50203.47003.47003.418583,328
Sep 9, 20243.43403.45403.41403.45403.402864,291
Sep 6, 20243.45903.47403.43303.47003.418533,771
Sep 5, 20243.41503.45903.41503.44903.397830,167
Sep 4, 20243.48003.48003.41403.42003.369370,179
Sep 3, 20243.52703.52903.49703.51203.4599184,332
Sep 2, 20243.49203.49903.44803.49903.4471121,856
Aug 30, 20243.46903.50903.46603.46603.414618,313
Aug 29, 20243.48703.48703.45203.46203.410622,096
Aug 28, 20243.48503.48503.44303.48203.430383,013
Aug 27, 20243.51803.51803.50003.50503.453063,121
Aug 26, 20243.46403.50803.46403.50803.456063,873
Aug 23, 20243.49303.49303.44403.48603.434341,937
Aug 22, 20243.46803.50503.46803.50503.453043,601
Aug 21, 20243.49003.49203.45003.49203.440227,893
Aug 20, 20243.47403.50203.46003.46003.408756,982
Aug 19, 20243.50603.50603.48703.48703.435378,140
Aug 16, 20243.48903.50603.46503.48303.431348,669
Aug 15, 20243.44703.45503.43003.44503.393965,096
Aug 14, 20243.42003.43803.41403.42203.371240,512
Aug 13, 20243.36203.39403.36103.36903.319045,128
Aug 12, 20243.41803.41803.39403.39403.343694,078
Aug 9, 20243.38903.38903.34303.36303.313138,574
Aug 8, 20243.31503.32303.30403.32303.273732,849
Aug 7, 20243.34303.34303.31903.33803.288563,746
Aug 6, 20243.26403.34303.26403.34303.293496,351
Aug 5, 20243.40503.40503.33003.33003.280689,280
Aug 2, 20243.46703.46703.43703.43903.388051,898
Aug 1, 20243.51003.55003.51003.53903.4865138,795
Jul 31, 20243.51703.51703.49503.51503.462989,321
Jul 30, 20243.51503.51503.49003.50603.454053,702
Jul 29, 20243.53103.53103.50103.50403.4520538,354
Jul 26, 20243.44803.50003.44803.50003.448153,669
Jul 25, 20243.49103.49103.43503.45703.405730,728
Jul 24, 20243.52803.52803.50703.52003.467813,698
Jul 23, 20243.50003.52803.48903.49603.4441191,738
Jul 22, 20243.45103.49603.45103.49603.444147,251
Jul 19, 20243.52303.52303.46603.51303.4609110,555
Jul 18, 20243.51503.54403.51503.53903.4865134,191
Jul 17, 20243.52603.56403.52603.56403.511178,933
Jul 16, 20243.54903.54903.53503.53703.484552,015
Jul 15, 20243.50003.54203.50003.50603.454035,514
Jul 12, 20243.48403.50003.48403.49903.4471121,744
Jul 11, 20243.43803.43803.43803.43803.3870-
Jul 10, 20243.42103.43803.39803.43803.387059,804
Jul 9, 20243.39303.41803.38403.41803.3673151,611
Jul 8, 20243.37103.39703.37103.39203.341734,781
Jul 5, 20243.37403.42103.37403.39003.339769,820
Jul 4, 20243.41303.41303.38603.41003.359445,703
Jul 3, 20243.38103.38103.34803.37403.323989,970
Jul 2, 20243.37803.37803.34203.34203.2924502,301
Jul 1, 20243.35803.35803.35803.35803.3082-
Jun 27, 20243.35203.35803.31903.35803.308239,541
Jun 26, 20243.32703.36603.32703.34403.2944118,109
Jun 25, 20243.31203.37003.31203.34803.298375,026
Jun 24, 20243.33403.33403.33403.33403.2845-
Jun 21, 20243.37003.37003.33103.33403.284585,636
Jun 20, 20243.35803.35803.32503.34903.2993283,564
Jun 19, 20243.32803.32803.32803.32803.2786-
Jun 18, 20243.29803.32803.27903.32803.2786174,497
Jun 17, 20243.31603.31603.31603.31603.2668-
Jun 14, 20243.31603.31603.31603.31603.2668-
Jun 13, 20243.29203.32403.29203.31603.266876,244
Jun 12, 20243.29003.29603.29003.29103.2422135,463
Jun 11, 20243.32803.32803.29103.31603.2668472,712
Jun 10, 20243.33003.35303.31103.32803.278659,788
Jun 7, 20243.35903.35903.33003.33003.280696,115
Jun 6, 20243.33903.34203.33303.34203.292449,632
Jun 5, 20243.31703.31803.29003.31803.2688273,911
Jun 4, 20243.33603.33603.30003.31503.2658162,070
May 31, 20243.30003.30003.28003.29403.245172,676
May 30, 2024 0.060329 Dividend
May 30, 20243.28903.28903.23403.26403.215679,914
May 29, 20243.36903.36903.32303.34103.232072,657
May 28, 20243.40503.40503.36203.36203.252336,600
May 27, 20243.35103.38303.35103.38303.272653,576
May 24, 20243.37503.37503.35603.36003.250447,006
May 23, 20243.39903.39903.37003.37003.260174,301
May 22, 20243.45003.45003.41003.41003.298747,305
May 21, 20243.45203.45203.41603.44303.330771,901
May 20, 20243.39503.45003.39503.45003.337439,356
May 17, 20243.44703.44703.41403.42403.312324,759
May 16, 20243.41003.44903.41003.44903.336530,861
May 15, 20243.40403.41003.40403.40803.296821,232
May 14, 20243.40903.40903.37103.37103.261066,626
May 13, 20243.41003.41003.41003.41003.2987-
May 10, 20243.36503.41003.36503.41003.298727,137
May 9, 20243.41003.42003.37803.39403.283391,648
May 8, 20243.42003.43303.42003.42703.315224,696
May 7, 20243.37103.42203.37103.42203.3104108,701
May 6, 20243.38703.38803.35403.38803.277532,698
May 3, 20243.38403.38403.35903.35903.249426,202
May 2, 20243.28803.35703.28803.35703.247554,219
May 1, 20243.36003.36003.31603.31603.207874,515
Apr 30, 20243.37903.37903.33703.33703.228141,936