Saturday, 20 April 2024
NZSX 50 Portfolio Index Fund (NS) Units
Date | Open | High | Low | Close | Volume |
07/02/18 | 2.440 | 2.440 | 2.439 | 2.439 | 205 |
05/02/18 | 2.470 | 2.470 | 2.440 | 2.440 | 95,652 |
02/02/18 | 2.470 | 2.476 | 2.459 | 2.468 | 49,184 |
01/02/18 | 2.470 | 2.478 | 2.462 | 2.467 | 690,488 |
31/01/18 | 2.456 | 2.464 | 2.431 | 2.459 | 68,559 |
30/01/18 | 2.456 | 2.460 | 2.456 | 2.458 | 24,405 |
29/01/18 | 2.460 | 2.467 | 2.456 | 2.463 | 47,310 |
26/01/18 | 2.460 | 2.476 | 2.456 | 2.456 | 145,752 |
25/01/18 | 2.460 | 2.465 | 2.456 | 2.460 | 29,024 |
24/01/18 | 2.458 | 2.464 | 2.455 | 2.460 | 24,744 |
23/01/18 | 2.457 | 2.459 | 2.455 | 2.457 | 52,812 |
22/01/18 | 2.457 | 2.459 | 2.450 | 2.450 | 65,502 |
19/01/18 | 2.459 | 2.459 | 2.445 | 2.449 | 55,465 |
18/01/18 | 2.449 | 2.460 | 2.448 | 2.455 | 37,189 |
17/01/18 | 2.452 | 2.454 | 2.440 | 2.440 | 64,894 |
16/01/18 | 2.452 | 2.455 | 2.446 | 2.446 | 39,378 |
15/01/18 | 2.445 | 2.452 | 2.440 | 2.440 | 76,011 |
12/01/18 | 2.440 | 2.451 | 2.437 | 2.445 | 125,117 |
11/01/18 | 2.466 | 2.479 | 2.442 | 2.443 | 74,895 |
10/01/18 | 2.492 | 2.492 | 2.466 | 2.466 | 118,235 |
09/01/18 | 2.493 | 2.494 | 2.480 | 2.494 | 1,405,194 |
08/01/18 | 2.497 | 2.497 | 2.485 | 2.485 | 37,121 |
05/01/18 | 2.489 | 2.489 | 2.480 | 2.485 | 50,543 |
04/01/18 | 2.490 | 2.493 | 2.484 | 2.489 | 73,958 |
03/01/18 | 2.480 | 2.491 | 2.479 | 2.488 | 655,089 |
29/12/17 | 2.480 | 2.484 | 2.471 | 2.471 | 35,143 |
28/12/17 | 2.479 | 2.479 | 2.478 | 2.478 | 30,557 |
27/12/17 | 2.480 | 2.480 | 2.479 | 2.479 | 20,543 |
22/12/17 | 2.481 | 2.481 | 2.475 | 2.479 | 10,874 |
21/12/17 | 2.480 | 2.485 | 2.469 | 2.474 | 89,232 |
20/12/17 | 2.480 | 2.480 | 2.476 | 2.480 | 64,457 |
19/12/17 | 2.470 | 2.479 | 2.463 | 2.479 | 62,153 |
18/12/17 | 2.463 | 2.479 | 2.463 | 2.473 | 148,636 |
15/12/17 | 2.466 | 2.475 | 2.454 | 2.466 | 31,562 |
14/12/17 | 2.449 | 2.454 | 2.436 | 2.453 | 804,141 |
13/12/17 | 2.437 | 2.450 | 2.437 | 2.437 | 59,491 |
12/12/17 | 2.444 | 2.453 | 2.441 | 2.450 | 188,948 |
11/12/17 | 2.435 | 2.444 | 2.435 | 2.444 | 127,645 |
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% |