NZX, NZG End of Day and Historical Stock Data [Smartshares S&P/NZX 50 ETF]

21 Aug 2025

LAST: 2.577	CHANGE: 2.58	OPEN: 2.573	HIGH: 2.596	ASK: 0.000	VOLUME: 108.3K
LAST: 2.577	CHG(%): ∞	PREV: 0.000	LOW: 2.566	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
21 Aug 25	2.573	2.596	2.566	2.577	108.3K
20 Aug 25	2.540	2.576	2.534	2.563	7.09M
19 Aug 25	2.550	2.550	2.527	2.535	2.3M
18 Aug 25	2.530	2.545	2.529	2.543	118K
15 Aug 25	2.513	2.535	2.513	2.522	75.8K
14 Aug 25	2.508	2.525	2.506	2.516	190.5K
13 Aug 25	2.524	2.524	2.500	2.500	10.31M
12 Aug 25	2.536	2.543	2.502	2.502	10.19M
11 Aug 25	2.515	2.544	2.515	2.540	102.3K
08 Aug 25	2.524	2.537	2.519	2.519	3.79M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

2.577