Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
NZM2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 55.78 | -0.24 | -0.43% | 56.02 | 56.72 | 55.56 | 2,506 |
| Jul 17 2024 | 56.02 | -1.18 | -2.06% | 56.72 | 56.72 | 55.82 | 1,284 |
| Jul 16 2024 | 57.20 | -0.40 | -0.69% | 57.44 | 57.44 | 56.50 | 2,314 |
| Jul 15 2024 | 57.60 | 0.00 | 0.00% | 57.68 | 58.20 | 57.18 | 419 |
| Jul 12 2024 | 57.60 | 0.28 | 0.49% | 57.74 | 57.86 | 56.82 | 220 |
| Jul 11 2024 | 57.32 | 0.12 | 0.21% | 57.66 | 57.66 | 56.92 | 992 |
| Jul 10 2024 | 57.20 | -0.38 | -0.66% | 57.88 | 57.88 | 56.70 | 824 |
| Jul 09 2024 | 57.58 | -0.58 | -1.00% | 58.20 | 58.74 | 57.50 | 3,211 |
| Jul 08 2024 | 58.16 | 0.04 | 0.07% | 58.72 | 58.72 | 57.88 | 1,496 |
| Jul 05 2024 | 58.12 | 0.56 | 0.97% | 57.56 | 58.42 | 57.56 | 562 |
| Jul 04 2024 | 57.56 | 0.26 | 0.45% | 57.42 | 57.90 | 57.42 | 590 |
| Jul 03 2024 | 57.30 | 0.60 | 1.06% | 56.84 | 57.50 | 56.60 | 1,347 |
| Jul 02 2024 | 56.70 | 0.02 | 0.04% | 56.80 | 57.68 | 56.34 | 600 |
| Jul 01 2024 | 56.68 | 0.10 | 0.18% | 57.98 | 57.98 | 56.68 | 991 |
| Jun 28 2024 | 56.58 | -1.54 | -2.65% | 58.10 | 58.10 | 56.58 | 853 |
| Jun 27 2024 | 58.12 | 0.24 | 0.41% | 58.18 | 58.32 | 57.74 | 774 |
| Jun 26 2024 | 57.88 | -0.14 | -0.24% | 58.52 | 58.60 | 57.68 | 599 |
| Jun 25 2024 | 58.02 | 0.10 | 0.17% | 57.96 | 58.20 | 57.40 | 1,087 |
| Jun 24 2024 | 57.92 | -0.44 | -0.75% | 59.08 | 59.88 | 57.92 | 2,847 |
| Jun 21 2024 | 58.36 | -1.38 | -2.31% | 59.84 | 59.84 | 58.32 | 512 |
| Jun 20 2024 | 59.74 | 2.22 | 3.86% | 57.80 | 59.96 | 57.80 | 5,029 |
| Jun 19 2024 | 57.52 | 0.66 | 1.16% | 57.76 | 57.78 | 57.16 | 1,203 |
| Jun 18 2024 | 56.86 | 2.24 | 4.10% | 54.98 | 57.64 | 54.98 | 3,327 |
| Jun 17 2024 | 54.62 | -0.12 | -0.22% | 55.10 | 55.10 | 54.00 | 2,732 |
| Jun 14 2024 | 54.74 | -0.76 | -1.37% | 55.60 | 55.60 | 54.74 | 629 |
| Jun 13 2024 | 55.50 | -1.00 | -1.77% | 56.40 | 56.70 | 54.92 | 592 |
| Jun 12 2024 | 56.50 | -0.54 | -0.95% | 57.12 | 57.12 | 56.44 | 640 |
| Jun 11 2024 | 57.04 | 0.52 | 0.92% | 56.16 | 57.24 | 56.02 | 6,690 |
| Jun 10 2024 | 56.52 | 0.02 | 0.04% | 56.56 | 57.46 | 56.22 | 1,500 |
| Jun 07 2024 | 56.50 | 0.48 | 0.86% | 56.28 | 56.96 | 56.20 | 675 |
| Jun 06 2024 | 56.02 | -0.52 | -0.92% | 56.52 | 57.04 | 56.02 | 2,410 |
| Jun 05 2024 | 56.54 | 0.24 | 0.43% | 56.50 | 57.04 | 56.48 | 1,411 |
| Jun 04 2024 | 56.30 | 1.54 | 2.81% | 54.78 | 56.40 | 54.62 | 1,951 |
| Jun 03 2024 | 54.76 | -0.22 | -0.40% | 55.42 | 55.46 | 54.46 | 852 |
| May 31 2024 | 54.98 | -0.46 | -0.83% | 55.60 | 55.60 | 54.62 | 565 |
| May 30 2024 | 55.44 | -0.34 | -0.61% | 55.86 | 56.04 | 55.44 | 633 |
| May 29 2024 | 55.78 | -0.86 | -1.52% | 56.68 | 56.68 | 55.26 | 2,223 |
| May 28 2024 | 56.64 | -1.20 | -2.07% | 58.18 | 58.28 | 56.60 | 1,593 |
| May 27 2024 | 57.84 | 1.00 | 1.76% | 57.02 | 58.16 | 56.86 | 2,936 |
| May 24 2024 | 56.84 | -0.18 | -0.32% | 57.16 | 57.50 | 56.46 | 2,829 |
| May 23 2024 | 57.02 | -1.48 | -2.53% | 58.26 | 58.26 | 56.84 | 629 |
| May 22 2024 | 58.50 | 0.92 | 1.60% | 57.46 | 58.56 | 57.20 | 1,310 |
| May 21 2024 | 57.58 | -0.90 | -1.54% | 58.48 | 58.68 | 57.10 | 2,548 |
| May 20 2024 | 58.48 | 0.34 | 0.58% | 58.64 | 58.84 | 58.26 | 701 |
| May 17 2024 | 58.14 | 0.52 | 0.90% | 57.84 | 58.62 | 57.84 | 2,087 |
| May 16 2024 | 57.62 | 0.40 | 0.70% | 57.28 | 57.64 | 57.04 | 3,489 |
| May 15 2024 | 57.22 | 0.74 | 1.31% | 56.48 | 57.22 | 56.48 | 2,723 |
| May 14 2024 | 56.48 | 0.70 | 1.25% | 56.06 | 56.48 | 55.74 | 923 |
| May 13 2024 | 55.78 | -0.42 | -0.75% | 56.60 | 56.84 | 55.78 | 2,289 |
| May 10 2024 | 56.20 | -0.14 | -0.25% | 56.40 | 57.14 | 56.08 | 1,407 |
| May 09 2024 | 56.34 | 0.20 | 0.36% | 56.04 | 56.34 | 55.68 | 253 |
| May 08 2024 | 56.14 | 0.44 | 0.79% | 55.58 | 56.14 | 55.58 | 1,002 |
| May 07 2024 | 55.70 | 1.38 | 2.54% | 54.28 | 55.88 | 54.28 | 1,838 |
| May 06 2024 | 54.32 | -1.32 | -2.37% | 55.00 | 55.10 | 54.12 | 2,307 |
| May 03 2024 | 55.64 | 3.60 | 6.92% | 53.50 | 55.64 | 53.50 | 3,559 |
| May 02 2024 | 52.04 | 0.28 | 0.54% | 51.70 | 52.30 | 50.96 | 1,722 |
| Apr 30 2024 | 51.76 | -0.60 | -1.15% | 52.28 | 52.72 | 51.76 | 601 |
| Apr 29 2024 | 52.36 | 0.14 | 0.27% | 52.36 | 52.74 | 52.28 | 1,358 |
| Apr 26 2024 | 52.22 | 0.48 | 0.93% | 52.26 | 52.62 | 51.64 | 2,295 |
| Apr 25 2024 | 51.74 | -0.26 | -0.50% | 52.00 | 52.34 | 51.74 | 544 |
| Apr 24 2024 | 52.00 | -0.40 | -0.76% | 53.04 | 53.04 | 51.64 | 1,429 |
| Apr 23 2024 | 52.40 | 0.64 | 1.24% | 51.50 | 52.40 | 51.50 | 917 |
| Apr 22 2024 | 51.76 | -0.04 | -0.08% | 52.24 | 52.24 | 51.62 | 663 |
| Apr 19 2024 | 51.80 | 0.52 | 1.01% | 50.96 | 52.06 | 50.96 | 1,288 |
