Register for real-time alerts, custom portfolio, and market movers
NZDOWD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 371.73 | 8.59 | 2.37% | 371.80 | 371.87 | 370.41 | 0 |
| May 15 2024 | 363.14 | 2.78 | 0.77% | 360.65 | 363.14 | 360.22 | 0 |
| May 14 2024 | 360.36 | -1.16 | -0.32% | 359.66 | 360.71 | 358.17 | 0 |
| May 13 2024 | 361.52 | -4.39 | -1.20% | 361.21 | 362.54 | 360.99 | 0 |
| May 10 2024 | 365.91 | 0.00 | 0.00% | 366.09 | 367.04 | 365.48 | 0 |
| May 09 2024 | 365.91 | -0.02 | -0.01% | 364.22 | 366.20 | 364.15 | 0 |
| May 08 2024 | 365.93 | -1.76 | -0.48% | 365.67 | 366.21 | 365.15 | 0 |
| May 07 2024 | 367.69 | 0.32 | 0.09% | 367.27 | 368.08 | 366.74 | 0 |
| May 06 2024 | 367.37 | -2.60 | -0.70% | 367.76 | 368.64 | 367.25 | 0 |
| May 03 2024 | 369.97 | 7.11 | 1.96% | 366.97 | 371.67 | 366.96 | 0 |
| May 02 2024 | 362.86 | 3.20 | 0.89% | 362.98 | 363.53 | 361.62 | 0 |
| May 01 2024 | 359.66 | -1.70 | -0.47% | 358.38 | 359.75 | 358.38 | 0 |
| Apr 30 2024 | 361.36 | -2.72 | -0.75% | 362.78 | 363.69 | 360.93 | 0 |
| Apr 29 2024 | 364.08 | 6.85 | 1.92% | 363.67 | 364.59 | 363.30 | 0 |
| Apr 26 2024 | 357.23 | -4.14 | -1.15% | 358.72 | 359.34 | 357.01 | 0 |
| Apr 25 2024 | 361.37 | 1.02 | 0.28% | 361.86 | 363.10 | 360.14 | 0 |
| Apr 24 2024 | 360.35 | 2.41 | 0.67% | 361.18 | 361.45 | 360.29 | 0 |
| Apr 23 2024 | 357.94 | 1.64 | 0.46% | 356.67 | 358.58 | 355.85 | 0 |
| Apr 22 2024 | 356.30 | 3.58 | 1.01% | 356.30 | 356.72 | 355.64 | 0 |
| Apr 19 2024 | 352.72 | -3.16 | -0.89% | 352.47 | 353.30 | 351.80 | 0 |
| Apr 18 2024 | 355.88 | -0.14 | -0.04% | 356.24 | 356.66 | 355.23 | 0 |
| Apr 17 2024 | 356.02 | 3.29 | 0.93% | 356.32 | 356.80 | 355.89 | 0 |
| Apr 16 2024 | 352.73 | -5.41 | -1.51% | 353.13 | 353.46 | 352.00 | 0 |
| Apr 15 2024 | 358.14 | -1.88 | -0.52% | 358.97 | 359.54 | 357.52 | 0 |
| Apr 12 2024 | 360.02 | -1.88 | -0.52% | 361.69 | 362.40 | 359.39 | 0 |
| Apr 11 2024 | 361.90 | -2.26 | -0.62% | 362.94 | 364.50 | 361.88 | 0 |
| Apr 10 2024 | 364.16 | -2.86 | -0.78% | 369.49 | 370.11 | 363.78 | 0 |
| Apr 09 2024 | 367.02 | 0.90 | 0.25% | 365.96 | 368.46 | 365.89 | 0 |
| Apr 08 2024 | 366.12 | 0.24 | 0.07% | 365.09 | 366.66 | 364.85 | 0 |
| Apr 05 2024 | 365.88 | -4.13 | -1.12% | 366.10 | 366.83 | 364.30 | 0 |
| Apr 04 2024 | 370.01 | 3.36 | 0.92% | 369.69 | 370.16 | 368.97 | 0 |
| Apr 03 2024 | 366.65 | -4.04 | -1.09% | 364.89 | 366.70 | 364.31 | 0 |
| Apr 02 2024 | 370.69 | 1.68 | 0.46% | 369.84 | 371.42 | 369.78 | 0 |
| Apr 01 2024 | 369.01 | -2.37 | -0.64% | 371.51 | 371.57 | 368.94 | 0 |
| Mar 28 2024 | 371.38 | 0.01 | 0.00% | 371.13 | 371.49 | 369.66 | 0 |
| Mar 27 2024 | 371.37 | -0.82 | -0.22% | 371.79 | 372.15 | 371.06 | 0 |
| Mar 26 2024 | 372.19 | -3.03 | -0.81% | 372.58 | 373.50 | 372.00 | 0 |
| Mar 25 2024 | 375.22 | 3.32 | 0.89% | 374.66 | 375.73 | 374.38 | 0 |
| Mar 22 2024 | 371.90 | -1.30 | -0.35% | 372.58 | 373.15 | 371.77 | 0 |
| Mar 21 2024 | 373.20 | 4.11 | 1.11% | 376.77 | 376.88 | 372.93 | 0 |
| Mar 20 2024 | 369.09 | -0.91 | -0.25% | 369.43 | 369.67 | 368.23 | 0 |
| Mar 19 2024 | 370.00 | -1.02 | -0.27% | 370.03 | 370.33 | 368.87 | 0 |
| Mar 18 2024 | 371.02 | -1.48 | -0.40% | 371.45 | 372.21 | 370.96 | 0 |
| Mar 15 2024 | 372.50 | -4.85 | -1.29% | 373.24 | 373.35 | 372.19 | 0 |
| Mar 14 2024 | 377.35 | -3.02 | -0.79% | 378.74 | 379.65 | 376.45 | 0 |
| Mar 13 2024 | 380.37 | 1.58 | 0.42% | 380.20 | 380.79 | 379.66 | 0 |
| Mar 12 2024 | 378.79 | -1.84 | -0.48% | 380.29 | 381.23 | 378.26 | 0 |
| Mar 11 2024 | 380.63 | -1.17 | -0.31% | 380.70 | 381.24 | 379.89 | 0 |
| Mar 08 2024 | 381.80 | 2.78 | 0.73% | 382.06 | 384.40 | 381.80 | 0 |
| Mar 07 2024 | 379.02 | 2.30 | 0.61% | 377.74 | 379.15 | 377.43 | 0 |
| Mar 06 2024 | 376.72 | 2.84 | 0.76% | 374.20 | 376.73 | 374.14 | 0 |
| Mar 05 2024 | 373.88 | -0.77 | -0.21% | 372.51 | 374.77 | 372.38 | 0 |
| Mar 04 2024 | 374.65 | -0.09 | -0.02% | 374.44 | 375.16 | 373.94 | 0 |
| Mar 01 2024 | 374.74 | 5.56 | 1.51% | 373.85 | 375.38 | 373.25 | 0 |
| Feb 29 2024 | 369.18 | -0.78 | -0.21% | 369.59 | 370.77 | 368.61 | 0 |
| Feb 28 2024 | 369.96 | -0.30 | -0.08% | 370.87 | 371.15 | 369.78 | 0 |
| Feb 27 2024 | 370.26 | -0.37 | -0.10% | 370.11 | 370.39 | 369.24 | 0 |
| Feb 26 2024 | 370.63 | -0.38 | -0.10% | 370.62 | 371.65 | 370.38 | 0 |
| Feb 23 2024 | 371.01 | 3.27 | 0.89% | 371.35 | 372.26 | 370.45 | 0 |
| Feb 22 2024 | 367.74 | 4.79 | 1.32% | 369.80 | 369.84 | 367.51 | 0 |
| Feb 21 2024 | 362.95 | 0.96 | 0.27% | 363.73 | 363.87 | 362.66 | 0 |
| Feb 20 2024 | 361.99 | -4.90 | -1.34% | 360.27 | 362.98 | 360.21 | 0 |
