DJ New Zealand More Historical Data - NZDOW | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Indices
DOWI
DJ New Zealand (NZDOW)
DJ New Zealand (NZDOW) Historical

NZDOW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	325.67	-3.28	-1.00%	325.59	325.89	325.07	0
Apr 25 2024	328.95	-0.01	0.00%	328.95	329.31	328.23	0
Apr 24 2024	328.96	2.92	0.90%	328.99	329.14	328.84	0
Apr 23 2024	326.04	-0.26	-0.08%	326.09	326.16	325.26	0
Apr 22 2024	326.30	2.82	0.87%	326.20	326.40	326.07	0
Apr 19 2024	323.48	-1.58	-0.49%	323.42	323.58	323.34	0
Apr 18 2024	325.06	-1.17	-0.36%	325.05	325.22	324.91	0
Apr 17 2024	326.23	2.13	0.66%	326.21	326.40	326.05	0
Apr 16 2024	324.10	-2.81	-0.86%	324.18	324.32	323.80	0
Apr 15 2024	326.91	-0.44	-0.13%	326.94	327.46	326.82	0
Apr 12 2024	327.35	-0.42	-0.13%	327.48	327.58	327.19	0
Apr 11 2024	327.77	-1.28	-0.39%	327.73	327.90	327.39	0
Apr 10 2024	329.05	1.14	0.35%	329.19	329.30	328.84	0
Apr 09 2024	327.91	-0.50	-0.15%	327.92	328.08	327.78	0
Apr 08 2024	328.41	-0.71	-0.22%	328.41	328.47	328.17	0
Apr 05 2024	329.12	-2.01	-0.61%	329.10	330.05	328.97	0
Apr 04 2024	331.13	0.44	0.13%	330.95	331.23	330.93	0
Apr 03 2024	330.69	-5.56	-1.65%	330.53	330.79	330.41	0
Apr 02 2024	336.25	0.52	0.15%	336.26	336.37	336.05	0
Apr 01 2024	335.73	0.04	0.01%	335.70	335.85	335.62	0
Mar 28 2024	335.69	0.85	0.25%	335.63	335.80	335.40	0
Mar 27 2024	334.84	-0.07	-0.02%	334.83	334.93	334.67	0
Mar 26 2024	334.91	-3.12	-0.92%	334.93	335.04	334.79	0
Mar 25 2024	338.03	2.55	0.76%	337.84	338.13	337.80	0
Mar 22 2024	335.48	1.72	0.52%	335.32	335.57	335.19	0
Mar 21 2024	333.76	3.19	0.96%	333.75	333.87	333.58	0
Mar 20 2024	330.57	-0.16	-0.05%	330.51	330.68	330.36	0
Mar 19 2024	330.73	0.77	0.23%	330.60	330.77	330.46	0
Mar 18 2024	329.96	-0.87	-0.26%	329.95	330.10	329.80	0
Mar 15 2024	330.83	-1.69	-0.51%	330.68	330.93	330.50	0
Mar 14 2024	332.52	-1.47	-0.44%	332.55	332.96	332.38	0
Mar 13 2024	333.99	0.58	0.17%	333.84	334.07	333.72	0
Mar 12 2024	333.41	-0.07	-0.02%	333.33	333.63	332.98	0
Mar 11 2024	333.48	-0.95	-0.28%	333.56	333.66	333.32	0
Mar 08 2024	334.43	2.44	0.73%	334.44	335.07	333.97	0
Mar 07 2024	331.99	-0.14	-0.04%	331.89	332.08	331.80	0
Mar 06 2024	332.13	0.35	0.11%	331.92	332.27	331.83	0
Mar 05 2024	331.78	-0.36	-0.11%	331.72	331.89	331.24	0
Mar 04 2024	332.14	-0.03	-0.01%	332.18	332.30	331.98	0
Mar 01 2024	332.17	4.12	1.26%	332.04	332.27	331.32	0
Feb 29 2024	328.05	-0.75	-0.23%	328.05	328.27	327.80	0
Feb 28 2024	328.80	4.53	1.40%	328.75	328.89	328.59	0
Feb 27 2024	324.27	-0.57	-0.18%	324.35	324.50	324.15	0
Feb 26 2024	324.84	0.75	0.23%	325.01	325.11	324.73	0
Feb 23 2024	324.09	2.50	0.78%	324.12	324.36	323.92	0
Feb 22 2024	321.59	3.67	1.15%	321.73	321.81	321.35	0
Feb 21 2024	317.92	0.84	0.26%	317.94	318.01	317.83	0
Feb 20 2024	317.08	-7.28	-2.24%	317.12	317.21	316.94	0
Feb 16 2024	324.36	2.19	0.68%	324.42	324.50	324.21	0
Feb 15 2024	322.17	2.70	0.85%	322.21	322.34	321.44	0
Feb 14 2024	319.47	-2.66	-0.83%	319.45	319.58	319.32	0
Feb 13 2024	322.13	-0.40	-0.12%	322.21	324.00	322.01	0
Feb 12 2024	322.53	-1.91	-0.59%	322.49	322.63	322.36	0
Feb 09 2024	324.44	0.48	0.15%	324.39	324.62	324.22	0
Feb 08 2024	323.96	-2.45	-0.75%	324.04	324.16	323.84	0
Feb 07 2024	326.41	0.73	0.22%	326.45	326.78	326.24	0
Feb 06 2024	325.68	-1.33	-0.41%	325.63	325.81	325.54	0
Feb 05 2024	327.01	-0.23	-0.07%	327.08	327.72	326.84	0
Feb 02 2024	327.24	1.08	0.33%	327.18	328.64	327.03	0
Feb 01 2024	326.16	0.36	0.11%	326.18	326.32	326.04	0
Jan 31 2024	325.80	-1.39	-0.42%	325.80	325.95	325.57	0
Jan 30 2024	327.19	0.12	0.04%	327.26	327.96	327.02	0
Jan 29 2024	327.07	-0.68	-0.21%	327.06	327.18	326.93	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions