Friday, 29 March 2024
New Zealand Invstb Mkt Idx MSCI Ishares
Date | Open | High | Low | Close | Volume |
14/10/22 | 40.73 | 40.73 | 39.82 | 39.82 | 12,100 |
13/10/22 | 39.58 | 40.95 | 39.50 | 40.81 | 7,700 |
12/10/22 | 40.37 | 40.94 | 40.24 | 40.33 | 6,900 |
11/10/22 | 40.75 | 41.18 | 40.51 | 40.53 | 6,900 |
10/10/22 | 40.69 | 40.81 | 40.27 | 40.45 | 35,000 |
07/10/22 | 41.62 | 41.65 | 41.05 | 41.17 | 15,700 |
06/10/22 | 41.92 | 42.06 | 41.56 | 41.57 | 5,500 |
05/10/22 | 42.17 | 42.72 | 42.01 | 42.49 | 8,300 |
04/10/22 | 42.28 | 42.71 | 42.16 | 42.62 | 22,700 |
03/10/22 | 41.63 | 42.10 | 41.56 | 41.88 | 8,200 |
30/09/22 | 41.57 | 42.00 | 41.01 | 41.18 | 18,700 |
29/09/22 | 41.98 | 42.25 | 41.73 | 42.06 | 35,300 |
28/09/22 | 41.85 | 42.70 | 41.62 | 42.65 | 7,400 |
26/09/22 | 43.01 | 43.23 | 42.27 | 42.43 | 17,900 |
23/09/22 | 43.82 | 43.82 | 43.03 | 43.07 | 14,300 |
22/09/22 | 44.96 | 45.06 | 44.52 | 44.75 | 21,900 |
21/09/22 | 44.91 | 45.16 | 44.34 | 44.34 | 9,700 |
20/09/22 | 45.12 | 45.21 | 44.84 | 45.00 | 6,900 |
19/09/22 | 45.43 | 45.84 | 45.34 | 45.74 | 16,800 |
16/09/22 | 45.70 | 46.06 | 45.66 | 45.98 | 86,500 |
15/09/22 | 46.05 | 46.36 | 45.70 | 45.84 | 23,900 |
14/09/22 | 46.22 | 46.50 | 46.01 | 46.06 | 46,900 |
13/09/22 | 46.84 | 46.95 | 46.05 | 46.10 | 18,100 |
12/09/22 | 48.18 | 48.36 | 48.04 | 48.05 | 13,400 |
09/09/22 | 47.64 | 47.95 | 47.64 | 47.88 | 44,000 |
08/09/22 | 46.40 | 46.87 | 46.21 | 46.67 | 21,500 |
07/09/22 | 46.01 | 46.66 | 46.01 | 46.58 | 11,000 |
06/09/22 | 46.87 | 46.87 | 46.01 | 46.01 | 21,900 |
02/09/22 | 47.33 | 47.45 | 46.75 | 46.87 | 38,800 |
01/09/22 | 46.65 | 46.65 | 46.24 | 46.35 | 28,000 |
31/08/22 | 47.20 | 47.20 | 46.66 | 46.66 | 20,500 |
30/08/22 | 47.57 | 47.65 | 46.82 | 46.93 | 28,800 |
29/08/22 | 46.69 | 46.94 | 46.54 | 46.63 | 89,900 |
26/08/22 | 47.66 | 47.67 | 46.32 | 46.33 | 52,800 |
25/08/22 | 47.55 | 47.79 | 47.38 | 47.69 | 90,700 |
24/08/22 | 47.58 | 47.94 | 47.13 | 47.36 | 372,900 |
23/08/22 | 47.78 | 48.85 | 47.51 | 47.80 | 147,900 |
22/08/22 | 48.31 | 48.63 | 47.81 | 48.05 | 49,500 |
19/08/22 | 48.40 | 49.13 | 47.77 | 47.87 | 325,500 |
18/08/22 | 49.05 | 49.31 | 49.01 | 49.21 | 45,500 |
17/08/22 | 49.23 | 49.63 | 49.05 | 49.36 | 29,400 |
16/08/22 | 49.46 | 49.81 | 49.46 | 49.69 | 16,900 |
15/08/22 | 49.62 | 49.95 | 49.47 | 49.85 | 87,400 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |