NZSE - Delayed Quote NZD

Smart S&P/NZX 50 ETF (NZG.NZ)

2.4200
+0.0160
+(0.67%)
At close: May 30 at 2:52:20 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
May 30, 20252.43102.43402.42002.42002.420052,610
May 30, 20252.43102.43402.42002.42002.420052,610
May 29, 20252.42702.42702.40002.40402.4040825,608
May 28, 20252.50902.50902.44802.44902.4490249,008
May 27, 20252.49102.50502.48902.49302.493045,649
May 26, 20252.51002.51002.48602.50002.500027,269
May 23, 20252.51702.52002.49902.49902.499018,244
May 22, 20252.52502.52502.51302.52002.520010,046
May 21, 20252.51602.53502.51002.52502.525043,751
May 20, 20252.50602.52602.50302.50302.503085,107
May 19, 20252.53602.53702.50502.50902.5090656,221
May 16, 20252.55602.55602.53602.54302.5430273,857
May 15, 20252.53802.55502.52602.55002.5500113,175
May 14, 20252.54802.55302.53302.54002.54001,461,069
May 13, 20252.53602.54502.52702.54302.54301,608,087
May 12, 20252.50002.53002.50002.52002.52002,768,347
May 9, 20252.48502.51602.48202.50202.502063,882
May 8, 20252.50002.50002.46802.46802.468028,621
May 7, 20252.47802.48202.47102.47402.474038,161
May 6, 20252.47302.47802.45902.45902.459057,903
May 5, 20252.45002.46502.45002.45602.456022,334
May 2, 20252.41102.45302.41102.44602.44608,166,166
May 1, 20252.35602.39502.35602.39502.3950132,209
Apr 30, 20252.39802.39802.35602.35602.356071,194
Apr 29, 20252.41502.41502.38602.38602.386025,408
Apr 28, 20252.41402.42102.39802.41102.4110124,000
Apr 24, 20252.37102.39802.37102.38002.380032,148
Apr 23, 20252.37402.39502.37202.37702.37701,256,496
Apr 22, 20252.41602.41602.34802.34802.34801,020,765
Apr 17, 20252.40202.41302.39802.40402.4040348,624
Apr 16, 20252.40002.40702.38402.39202.3920385,347
Apr 15, 20252.39202.40702.38302.38302.38301,892,733
Apr 14, 20252.38502.38502.38502.38502.3850-
Apr 11, 20252.42302.42302.38502.38502.38501,893,291
Apr 10, 20252.40202.44102.40202.41502.4150169,947
Apr 9, 20252.36202.36302.33602.33802.3380114,169
Apr 8, 20252.34302.37602.33802.35602.3560146,375
Apr 7, 20252.38002.38002.33202.34702.3470131,361
Apr 4, 20252.44102.44102.41602.41902.419025,301
Apr 3, 20252.43602.44202.41602.44202.442010,327
Apr 2, 20252.43902.45902.43402.45402.454087,279
Apr 1, 20252.42802.44302.41102.44302.4430235,697
Mar 31, 20252.43402.43602.41902.43102.431032,146
Mar 28, 20252.44002.46202.43502.43502.435051,631
Mar 27, 20252.43802.45602.43802.43802.438077,252
Mar 26, 20252.43302.46302.41702.44702.447021,400,856
Mar 25, 20252.42502.43402.41202.41802.418050,300
Mar 24, 20252.41902.41902.39802.40102.401036,801
Mar 21, 20252.41102.42502.39702.41302.413025,081
Mar 20, 20252.41002.41702.40002.40002.400018,678
Mar 19, 20252.40902.42402.39302.40302.403035,457
Mar 18, 20252.43502.43502.40502.42302.423030,233
Mar 17, 20252.45202.45302.41202.41202.412098,218
Mar 14, 20252.42402.44102.41702.44102.441037,704
Mar 13, 20252.44702.44702.42702.42702.427074,519
Mar 12, 20252.46302.46302.43702.43702.437049,361
Mar 11, 20252.47502.47502.45202.45602.456081,669
Mar 10, 20252.47602.48002.45702.48002.4800163,804
Mar 7, 20252.46602.48002.46002.47702.477061,775
Mar 6, 20252.46702.48302.46202.47502.4750245,075
Mar 5, 20252.46002.47002.45002.46202.462090,235
Mar 4, 20252.48202.48202.46802.47602.476044,015
Mar 3, 20252.49302.51102.49002.49402.4940120,310
Feb 28, 20252.51002.51002.49902.50302.503039,478
Feb 27, 20252.46902.50302.46902.50302.503060,629
Feb 26, 20252.46302.48702.45202.47802.4780529,303
Feb 25, 20252.48602.48602.45202.45202.4520121,874
Feb 24, 20252.51402.52102.48502.49202.4920975,172
Feb 21, 20252.54902.55802.52902.52902.529052,152
Feb 20, 20252.58602.59302.55902.55902.559039,621
Feb 19, 20252.59702.61102.58902.59902.599042,536
Feb 18, 20252.58802.61002.58302.59802.5980701,572
Feb 17, 20252.59802.60702.58202.59002.5900201,706
Feb 14, 20252.57702.57902.57102.57902.579011,312
Feb 13, 20252.56002.56802.55802.55802.558052,042
Feb 12, 20252.57302.57602.55902.57602.576031,581
Feb 11, 20252.57002.57002.55302.56602.566055,390
Feb 10, 20252.56802.56802.54402.56302.5630544,107
Feb 7, 20252.56402.56802.54502.56802.568029,361
Feb 5, 20252.57102.57102.55002.55602.5560354,509
Feb 4, 20252.56502.56802.54302.54802.548085,486
Feb 3, 20252.55902.55902.53502.55702.5570149,820
Jan 31, 20252.56202.58302.56102.57902.5790469,803
Jan 30, 20252.58002.58502.56402.56802.5680187,314
Jan 29, 20252.58802.59302.56802.59302.5930176,096
Jan 28, 20252.56802.58402.56802.58402.584035,382
Jan 27, 20252.58402.58402.56902.57802.578019,311
Jan 24, 20252.60102.60602.58402.58402.584014,123
Jan 23, 20252.60502.60602.58902.60502.605015,354
Jan 22, 20252.61002.61102.58402.58402.584044,347
Jan 21, 20252.60502.61602.58702.59302.5930250,258
Jan 20, 20252.61502.61502.58902.59902.5990243,984
Jan 17, 20252.59502.61902.57702.61902.6190251,377
Jan 16, 20252.58302.58802.57402.58002.580055,695
Jan 15, 20252.57302.58202.57202.58202.582059,548
Jan 14, 20252.55302.57002.55002.57002.570078,997
Jan 13, 20252.56202.56302.54202.55302.5530204,581
Jan 10, 20252.57702.58502.56502.56802.568091,561
Jan 9, 20252.60302.60602.57102.57102.5710121,397
Jan 8, 20252.60002.60202.58302.59702.597072,935
Jan 7, 20252.61002.61002.58102.59702.597013,760
Jan 6, 20252.60302.60402.57902.59402.594057,207
Jan 3, 20252.61102.61102.58902.59302.5930222,685
Dec 31, 20242.63002.63002.61302.62402.624022,494
Dec 30, 20242.62102.63302.60402.63302.633045,332
Dec 27, 20242.60002.62502.58802.61002.610061,205
Dec 24, 20242.58402.59902.57002.58802.588017,813
Dec 23, 20242.55602.58602.55202.58602.58601,058,645
Dec 20, 20242.54102.56902.53002.56902.5690171,310
Dec 19, 20242.55602.55602.52902.53402.5340130,890
Dec 18, 20242.57402.57402.55502.56102.561047,461
Dec 17, 20242.54802.57102.53102.57102.571063,775
Dec 16, 20242.53802.54002.52302.54002.5400223,221
Dec 13, 20242.53102.54002.51802.53902.539051,239
Dec 12, 20242.53802.54802.52102.52802.5280129,550
Dec 11, 20242.54402.54402.52802.54102.54102,018,446
Dec 10, 20242.56102.56102.53802.53802.538093,276
Dec 9, 20242.54902.56702.53602.56602.5660104,392
Dec 6, 20242.56802.56802.55102.55502.555079,928
Dec 5, 20242.57602.57602.56502.56902.5690497,290
Dec 4, 20242.59602.59602.56002.56202.562037,836
Dec 3, 20242.61202.61202.59802.61002.610037,966
Dec 2, 20242.60302.61202.59502.60602.6060158,457
Nov 29, 20242.59802.61202.59602.60802.608023,480
Nov 28, 2024 0.02558 Dividend
Nov 28, 20242.60402.61402.60002.60502.605022,600
Nov 27, 20242.63202.65102.62002.65102.6254311,367
Nov 26, 20242.63202.64202.62002.62502.599737,905
Nov 25, 20242.60802.65502.59602.65502.629478,203
Nov 22, 20242.58802.62002.58802.61702.5917134,750
Nov 21, 20242.56002.57602.55702.57002.545221,592
Nov 20, 20242.56702.56702.55302.55302.528429,708
Nov 19, 20242.57402.58102.55702.57702.55211,345,024
Nov 18, 20242.55902.56002.53302.56002.535350,581
Nov 15, 20242.54202.56702.54202.56002.535325,305
Nov 14, 20242.54802.55502.52902.54602.521424,636
Nov 13, 20242.56602.56602.54102.55602.531345,613
Nov 12, 20242.53102.56102.53102.56102.536341,257
Nov 11, 20242.54202.55702.54202.55202.527421,429
Nov 8, 20242.53702.56902.52502.56802.5432175,944
Nov 7, 20242.54902.55402.52602.52602.50166,116,169
Nov 6, 20242.55202.55702.53002.55002.525450,675
Nov 5, 20242.53402.54302.53002.54302.518554,884
Nov 4, 20242.52602.54102.51202.52802.5036136,226
Nov 1, 20242.53802.54202.53002.53102.5066129,259
Oct 31, 20242.54602.55802.53802.53802.51352,528,056
Oct 30, 20242.57202.57202.54802.54802.52341,342,868
Oct 29, 20242.56102.57902.55402.56402.5393207,450
Oct 25, 20242.55902.58502.55902.56802.543225,783
Oct 24, 20242.57402.58902.57302.58602.561049,920
Oct 23, 2024 0.01229 Dividend
Oct 23, 20242.58102.58102.56202.56502.540226,985
Oct 22, 20242.58502.59202.57502.58502.5479473,654
Oct 21, 20242.57502.59102.55702.59102.5538275,447
Oct 18, 20242.56802.58302.56502.58302.545911,915
Oct 17, 20242.55402.56402.54802.54802.511420,024
Oct 16, 20242.57402.57602.55002.55002.5134163,510
Oct 15, 20242.57302.58302.56102.58302.545958,525
Oct 14, 20242.57202.57602.56902.57502.538048,688
Oct 11, 20242.56502.58302.55402.58302.54591,185,356
Oct 10, 20242.57902.58302.56602.56602.529273,599
Oct 9, 20242.53702.57002.53702.57002.5331458,333
Oct 8, 20242.53902.53902.52402.52802.4917237,037
Oct 7, 20242.53802.54502.52202.53302.496665,243
Oct 4, 20242.51402.53202.51402.53102.4947336,594
Oct 3, 20242.50002.53202.50002.52002.4838327,453
Oct 2, 20242.50002.51302.49202.51002.4740383,445
Oct 1, 20242.50602.51902.49102.50002.4641396,185
Sep 30, 20242.51302.51502.49702.51002.474012,395
Sep 27, 20242.50602.53002.49802.49802.462142,533
Sep 26, 20242.46902.50002.45302.50002.464124,396
Sep 25, 20242.47802.48302.46602.46602.430623,286
Sep 24, 20242.49602.49602.46802.47902.443410,468
Sep 23, 20242.50602.50602.48402.49502.459296,601
Sep 20, 20242.54302.54302.51202.51202.475912,438
Sep 19, 20242.54702.54702.53002.54702.510414,699
Sep 18, 20242.54302.54302.53102.53102.49475,283
Sep 17, 20242.54302.55302.52902.54602.509425,651
Sep 16, 20242.55602.55602.53502.54202.505532,222
Sep 13, 20242.57402.57802.55502.56202.525232,545
Sep 12, 20242.53202.57402.53002.57402.537020,700
Sep 11, 20242.53702.54502.53102.54402.507534,240
Sep 10, 20242.53902.55102.52502.54302.5065106,973
Sep 9, 20242.53302.53302.51002.52502.488724,971
Sep 6, 20242.53702.54402.52902.52902.492736,731
Sep 5, 20242.52202.54302.52002.54302.506517,133
Sep 4, 20242.51102.53002.49602.53002.4937187,115
Sep 3, 20242.53202.53202.50902.52102.48481,246,421
Sep 2, 20242.49902.50602.48402.50502.469093,206
Aug 30, 20242.47902.49902.47902.48402.448312,369
Aug 29, 20242.51302.51302.48102.48702.451311,463
Aug 28, 20242.50902.51002.49802.50302.4671251,819
Aug 27, 20242.54202.54202.51802.51802.481816,723
Aug 26, 20242.51202.53402.50502.53402.497634,641
Aug 23, 20242.50002.53402.49802.53002.49376,595
Aug 22, 20242.52202.52202.50102.51302.476913,112
Aug 21, 20242.52002.52102.50202.50802.472022,429
Aug 20, 20242.52702.53802.51702.52002.4838199,155
Aug 19, 20242.55002.55002.52002.53802.501655,470
Aug 16, 20242.54502.56902.54502.56502.528210,658
Aug 15, 20242.52102.55102.52102.55102.514430,139
Aug 14, 20242.48702.52002.48702.52002.483841,500
Aug 13, 20242.46902.47902.46902.47702.441443,336
Aug 12, 20242.46002.47702.46002.46002.4247137,826
Aug 9, 20242.46502.48202.45702.45702.4217291,775
Aug 8, 20242.47702.47702.46002.46302.427613,025
Aug 7, 20242.47402.48102.46302.47502.43951,152,279
Aug 6, 20242.43702.45702.43702.45502.419818,081
Aug 5, 20242.49002.49002.45302.46002.42472,696,188
Aug 2, 20242.50002.50002.48702.49902.463126,875
Aug 1, 20242.51102.51702.50202.51002.4740426,611
Jul 31, 20242.49202.49802.48302.48802.452354,616
Jul 30, 20242.48602.49902.48602.48802.4523361,291
Jul 29, 20242.47402.48602.47302.47302.4375643,381
Jul 26, 20242.47902.49502.47902.48102.4454179,236
Jul 25, 20242.51802.51802.49002.51002.4740338,171
Jul 24, 20242.49902.51202.48602.51102.474930,427
Jul 23, 20242.48502.50002.47402.50002.4641102,443
Jul 22, 20242.48702.49402.47202.47302.4375166,793
Jul 19, 20242.47902.47902.45902.47002.4345134,165
Jul 18, 20242.47302.48002.45902.48002.44441,306,682
Jul 17, 20242.45402.47002.45402.46302.427642,967
Jul 16, 20242.44402.44502.43102.44202.406923,887
Jul 15, 20242.42902.44802.42502.44302.407924,094
Jul 12, 20242.42002.44802.42002.43302.3981345,101
Jul 11, 20242.39002.39002.39002.39002.3557-
Jul 10, 20242.36402.39002.36402.39002.3557338,308
Jul 9, 20242.37202.38002.35202.38002.345813,955
Jul 8, 20242.37102.37102.35102.35702.323219,835
Jul 5, 20242.34802.37502.34802.37502.34091,504,179
Jul 4, 20242.36102.37202.35902.36702.333021,106
Jul 3, 20242.36202.37502.36202.36402.330178,787
Jul 2, 20242.37002.37402.36202.36402.3301478,738
Jul 1, 20242.35402.35402.35402.35402.3202-
Jun 27, 20242.38102.38102.35402.35402.3202254,535
Jun 26, 20242.34502.38302.34502.38302.3488974,587
Jun 25, 20242.33002.35002.33002.35002.316377,868
Jun 24, 20242.35402.35402.35402.35402.3202-
Jun 21, 20242.34602.37102.34602.35402.320224,121
Jun 20, 20242.33202.37202.33202.37202.3379182,742
Jun 19, 20242.36502.36502.36502.36502.3310-
Jun 18, 20242.34902.37902.34402.36502.3310833,668
Jun 17, 20242.38202.38202.38202.38202.3478-
Jun 14, 20242.38202.38202.38202.38202.3478-
Jun 13, 20242.35402.38202.35402.38202.347820,552
Jun 12, 20242.35802.37502.35502.35502.3212164,642
Jun 11, 20242.38202.38202.36502.37402.339910,445
Jun 10, 20242.38902.38902.36002.36602.332048,627
Jun 7, 20242.41702.41702.39102.39102.356760,263
Jun 6, 20242.40002.41702.38802.40802.37342,538,117
Jun 5, 20242.39902.40702.39002.40702.3724366,453
Jun 4, 20242.38802.39302.37002.39202.3577236,772
May 31, 20242.32302.35902.32302.34602.312310,558
May 30, 2024 0.038426 Dividend
May 30, 20242.37202.37202.31402.31402.2808547,826
Waiting for permission
Allow microphone access to enable voice search

Try again.