Register to chat with like-minded investors on our interactive forums.
NZDIDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 9,817.0035 | -3.03 | -0.03% | 9,809.9086 | 9,831.8272 | 9,786.0169 | 0 |
| May 23 2024 | 9,820.0291 | 29.23 | 0.30% | 9,791.4086 | 9,849.9261 | 9,779.5211 | 0 |
| May 22 2024 | 9,790.7985 | 33.16 | 0.34% | 9,758.8573 | 9,824.0306 | 9,756.9974 | 0 |
| May 21 2024 | 9,757.6433 | -38.83 | -0.40% | 9,795.6342 | 9,783.2335 | 9,732.7008 | 0 |
| May 20 2024 | 9,796.4717 | 0.58 | 0.01% | 9,790.4842 | 9,802.966 | 9,750.927 | 0 |
| May 19 2024 | 9,795.8907 | 7.63 | 0.08% | 9,795.8907 | 9,795.8907 | 9,788.2656 | 0 |
| May 18 2024 | 9,788.2656 | 0.00 | 0.00% | 9,788.2656 | 9,788.2656 | 9,788.2656 | 0 |
| May 17 2024 | 9,788.2656 | 27.40 | 0.28% | 9,761.7888 | 9,804.7513 | 9,739.4158 | 0 |
| May 16 2024 | 9,760.8629 | 3.41 | 0.03% | 9,761.7477 | 9,771.7753 | 9,711.6923 | 0 |
| May 15 2024 | 9,757.4578 | 24.16 | 0.25% | 9,741.2667 | 9,764.0816 | 9,610.7528 | 0 |
| May 14 2024 | 9,733.2994 | 17.23 | 0.18% | 9,713.5388 | 9,739.6185 | 9,663.885 | 0 |
| May 13 2024 | 9,716.0723 | 52.39 | 0.54% | 9,659.0293 | 9,716.6747 | 9,628.51 | 0 |
| May 12 2024 | 9,663.6833 | -1.19 | -0.01% | 9,663.6833 | 9,664.8747 | 9,663.6833 | 0 |
| May 11 2024 | 9,664.8747 | 0.00 | 0.00% | 9,664.8747 | 9,664.8747 | 9,664.8747 | 0 |
| May 10 2024 | 9,664.8747 | -17.55 | -0.18% | 9,679.084 | 9,681.5282 | 9,635.4087 | 0 |
| May 09 2024 | 9,682.4246 | 26.34 | 0.27% | 9,651.089 | 9,686.586 | 9,620.6356 | 0 |
| May 08 2024 | 9,656.0834 | 10.74 | 0.11% | 9,641.7898 | 9,659.1284 | 9,597.4815 | 0 |
| May 07 2024 | 9,645.3475 | 5.77 | 0.06% | 9,639.756 | 9,666.6526 | 9,633.4915 | 0 |
| May 06 2024 | 9,639.5822 | -30.53 | -0.32% | 9,660.9304 | 9,674.1618 | 9,607.2481 | 0 |
| May 05 2024 | 9,670.1076 | 72.50 | 0.76% | 9,670.1076 | 9,670.1076 | 9,597.604 | 0 |
| May 04 2024 | 9,597.604 | 0.00 | 0.00% | 9,597.604 | 9,597.604 | 9,597.604 | 0 |
| May 03 2024 | 9,597.604 | -7.41 | -0.08% | 9,601.7457 | 9,653.3738 | 9,575.8608 | 0 |
| May 02 2024 | 9,605.01 | -5.73 | -0.06% | 9,611.5428 | 9,664.705 | 9,563.0175 | 0 |
| May 01 2024 | 9,610.7449 | 37.34 | 0.39% | 9,571.153 | 9,617.1029 | 9,538.7125 | 0 |
| Apr 30 2024 | 9,573.4045 | -135.84 | -1.40% | 9,705.3038 | 9,694.17 | 9,568.059 | 0 |
| Apr 29 2024 | 9,709.2452 | 70.70 | 0.73% | 9,640.1735 | 9,721.2958 | 9,668.4134 | 0 |
| Apr 28 2024 | 9,638.5469 | -10.08 | -0.10% | 9,638.5469 | 9,648.6271 | 9,638.5469 | 0 |
| Apr 27 2024 | 9,648.6271 | 0.00 | 0.00% | 9,648.6271 | 9,648.6271 | 9,648.6271 | 0 |
| Apr 26 2024 | 9,648.6271 | -7.70 | -0.08% | 9,655.6941 | 9,697.6755 | 9,616.0379 | 0 |
| Apr 25 2024 | 9,656.3269 | 23.99 | 0.25% | 9,636.545 | 9,661.1618 | 9,594.80 | 0 |
| Apr 24 2024 | 9,632.34 | 40.89 | 0.43% | 9,589.7647 | 9,637.8905 | 9,516.2788 | 0 |
| Apr 23 2024 | 9,591.4454 | -32.70 | -0.34% | 9,627.3943 | 9,615.0487 | 9,570.4332 | 0 |
| Apr 22 2024 | 9,624.1456 | 75.60 | 0.79% | 9,591.3779 | 9,625.8267 | 9,578.31 | 0 |
| Apr 21 2024 | 9,548.544 | 0.00 | 0.00% | 9,548.544 | 9,548.544 | 9,548.544 | 0 |
| Apr 20 2024 | 9,548.544 | 0.00 | 0.00% | 9,548.544 | 9,548.544 | 9,548.544 | 0 |
| Apr 19 2024 | 9,548.544 | -30.78 | -0.32% | 9,577.2274 | 9,602.3802 | 9,537.821 | 0 |
| Apr 18 2024 | 9,579.3192 | -33.15 | -0.34% | 9,616.4023 | 9,605.9005 | 9,549.1186 | 0 |
| Apr 17 2024 | 9,612.4671 | -14.38 | -0.15% | 9,606.9534 | 9,648.6153 | 9,524.445 | 0 |
| Apr 16 2024 | 9,626.848 | 132.95 | 1.40% | 9,491.4033 | 9,629.6285 | 9,468.7248 | 0 |
| Apr 15 2024 | 9,493.8988 | -73.62 | -0.77% | 9,584.0357 | 9,576.8075 | 9,484.7131 | 0 |
| Apr 14 2024 | 9,567.5236 | 0.00 | 0.00% | 9,567.5236 | 9,567.5236 | 9,567.5236 | 0 |
| Apr 13 2024 | 9,567.5236 | 0.00 | 0.00% | 9,567.5236 | 9,567.5236 | 9,567.5236 | 0 |
| Apr 12 2024 | 9,567.5236 | -42.56 | -0.44% | 9,615.0211 | 9,650.4985 | 9,563.5955 | 0 |
| Apr 11 2024 | 9,610.0817 | 50.97 | 0.53% | 9,559.9002 | 9,627.6499 | 9,537.7705 | 0 |
| Apr 10 2024 | 9,559.1157 | -84.01 | -0.87% | 9,643.3141 | 9,633.0488 | 9,528.628 | 0 |
| Apr 09 2024 | 9,643.1214 | 33.42 | 0.35% | 9,611.6123 | 9,644.7223 | 9,585.1639 | 0 |
| Apr 08 2024 | 9,609.6984 | 65.24 | 0.68% | 9,533.9536 | 9,613.8753 | 9,544.529 | 0 |
| Apr 07 2024 | 9,544.4633 | -9.15 | -0.10% | 9,544.4633 | 9,553.6131 | 9,544.4633 | 0 |
| Apr 06 2024 | 9,553.6131 | 0.00 | 0.00% | 9,553.6131 | 9,553.6131 | 9,553.6131 | 0 |
| Apr 05 2024 | 9,553.6131 | -37.05 | -0.39% | 9,578.4286 | 9,599.09 | 9,513.2866 | 0 |
| Apr 04 2024 | 9,590.6589 | 3.06 | 0.03% | 9,587.5557 | 9,620.6723 | 9,500.47 | 0 |
| Apr 03 2024 | 9,587.5984 | 57.64 | 0.60% | 9,519.8853 | 9,589.9805 | 9,481.535 | 0 |
| Apr 02 2024 | 9,529.9626 | 32.51 | 0.34% | 9,483.5974 | 9,537.5757 | 9,455.1323 | 0 |
| Apr 01 2024 | 9,497.4509 | 9.60 | 0.10% | 9,498.3061 | 9,524.436 | 9,439.045 | 0 |
| Mar 31 2024 | 9,487.8477 | 12.25 | 0.13% | 9,487.8477 | 9,487.8477 | 9,475.5936 | 0 |
| Mar 30 2024 | 9,475.5936 | 0.00 | 0.00% | 9,475.5936 | 9,475.5936 | 9,475.5936 | 0 |
| Mar 29 2024 | 9,475.5936 | -11.92 | -0.13% | 9,492.4884 | 9,510.6142 | 9,456.7296 | 0 |
| Mar 28 2024 | 9,487.5108 | -30.28 | -0.32% | 9,522.4635 | 9,519.5701 | 9,453.1438 | 0 |
| Mar 27 2024 | 9,517.7889 | 5.62 | 0.06% | 9,508.4078 | 9,553.7076 | 9,494.9597 | 0 |
| Mar 26 2024 | 9,512.1672 | 31.54 | 0.33% | 9,480.2884 | 9,523.4491 | 9,469.12 | 0 |
| Mar 25 2024 | 9,480.6297 | -1.44 | -0.02% | 9,468.5255 | 9,495.2455 | 9,462.1787 | 0 |
| Mar 24 2024 | 9,482.072 | 0.00 | 0.00% | 9,482.072 | 9,482.072 | 9,482.072 | 0 |
| Mar 23 2024 | 9,482.072 | 0.00 | 0.00% | 9,482.072 | 9,482.072 | 9,482.072 | 0 |
| Mar 22 2024 | 9,482.072 | -26.07 | -0.27% | 9,507.8533 | 9,543.66 | 9,464.2616 | 0 |
| Mar 21 2024 | 9,508.1407 | -46.11 | -0.48% | 9,550.1789 | 9,589.4929 | 9,485.8771 | 0 |
| Mar 20 2024 | 9,554.2487 | 41.64 | 0.44% | 9,512.6831 | 9,563.6438 | 9,472.182 | 0 |
| Mar 19 2024 | 9,512.6038 | -69.33 | -0.72% | 9,575.1083 | 9,550.535 | 9,489.2497 | 0 |
| Mar 18 2024 | 9,581.9345 | 60.74 | 0.64% | 9,507.4923 | 9,591.7632 | 9,525.965 | 0 |
| Mar 17 2024 | 9,521.1971 | 0.00 | 0.00% | 9,521.1971 | 9,521.1971 | 9,521.1971 | 0 |
| Mar 16 2024 | 9,521.1971 | 0.00 | 0.00% | 9,521.1971 | 9,521.1971 | 9,521.1971 | 0 |
| Mar 15 2024 | 9,521.1971 | -55.48 | -0.58% | 9,576.4987 | 9,602.41 | 9,496.0024 | 0 |
| Mar 14 2024 | 9,576.6746 | -23.77 | -0.25% | 9,605.9977 | 9,622.9772 | 9,545.4057 | 0 |
| Mar 13 2024 | 9,600.4485 | 31.90 | 0.33% | 9,569.4084 | 9,642.67 | 9,578.3967 | 0 |
| Mar 12 2024 | 9,568.5512 | -8.25 | -0.09% | 9,581.036 | 9,580.9045 | 9,511.0572 | 0 |
| Mar 11 2024 | 9,576.801 | -22.57 | -0.24% | 9,636.2754 | 9,592.7925 | 9,517.7047 | 0 |
| Mar 10 2024 | 9,599.3724 | 0.00 | 0.00% | 9,599.3724 | 9,599.3724 | 9,599.3724 | 0 |
| Mar 09 2024 | 9,599.3724 | 0.00 | 0.00% | 9,599.3724 | 9,599.3724 | 9,599.3724 | 0 |
| Mar 08 2024 | 9,599.3724 | -53.65 | -0.56% | 9,656.6103 | 9,643.3925 | 9,559.706 | 0 |
| Mar 07 2024 | 9,653.0211 | 50.36 | 0.52% | 9,608.5649 | 9,663.4311 | 9,581.61 | 0 |
| Mar 06 2024 | 9,602.6615 | 8.22 | 0.09% | 9,591.8776 | 9,635.9513 | 9,564.9737 | 0 |
| Mar 05 2024 | 9,594.4374 | -20.20 | -0.21% | 9,612.5519 | 9,615.2224 | 9,563.8647 | 0 |
| Mar 04 2024 | 9,614.6343 | 26.04 | 0.27% | 9,583.9819 | 9,617.0025 | 9,575.7982 | 0 |
| Mar 03 2024 | 9,588.5983 | 0.00 | 0.00% | 9,588.5983 | 9,588.5983 | 9,588.5983 | 0 |
| Mar 02 2024 | 9,588.5983 | 0.00 | 0.00% | 9,588.5983 | 9,588.5983 | 9,588.5983 | 0 |
| Mar 01 2024 | 9,588.5983 | 29.65 | 0.31% | 9,563.7961 | 9,604.1188 | 9,553.5399 | 0 |
| Feb 29 2024 | 9,558.9532 | -29.55 | -0.31% | 9,586.3779 | 9,610.9558 | 9,546.448 | 0 |
| Feb 28 2024 | 9,588.4986 | -73.96 | -0.77% | 9,663.2368 | 9,662.28 | 9,560.3132 | 0 |
| Feb 27 2024 | 9,662.4617 | 19.26 | 0.20% | 9,648.7847 | 9,676.4534 | 9,637.1233 | 0 |
| Feb 26 2024 | 9,643.2039 | -20.40 | -0.21% | 9,638.5733 | 9,672.1757 | 9,633.9352 | 0 |
| Feb 25 2024 | 9,663.5995 | 0.00 | 0.00% | 9,663.5995 | 9,663.5995 | 9,663.5995 | 0 |
| Feb 24 2024 | 9,663.5995 | 0.00 | 0.00% | 9,663.5995 | 9,663.5995 | 9,663.5995 | 0 |
