NZX 50
NZX 50 closed down 11367.5 as of December 1, 2023 from 11329.5 from the previous day, 11164.1 last week and 11151.3 last month.
NZX 50 Analytics & Data
Embed this chart in your website or Share this chart with your friends MacroVar Free Open Data enables you to Embed, Share and Download NZX 50 historical data, charts and analysis in your website and with others.
Download the last 10 years of historical data for free by clicking Download Data. Sign up free to access full historical data.
Embed NZX 50 Chart or Data Table in your website or Share this chart and data table with your friends.
NZX 50 Historical Data
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2023-12-01 | 11327.5 | 11367.5 | 11318.6 | 11367.5 |
| 2023-11-30 | 11201.4 | 11330.6 | 11198.2 | 11329.5 |
| 2023-11-29 | 11267.6 | 11390.8 | 11192.9 | 11199.4 |
| 2023-11-28 | 11159.4 | 11270.1 | 11140.2 | 11267 |
| 2023-11-27 | 11164.3 | 11218 | 11145.8 | 11156.5 |
| 2023-11-26 | 11211.2 | 11211.2 | 11164.1 | 11164.1 |
| 2023-11-24 | 11184.9 | 11211.2 | 11164.7 | 11211.2 |
| 2023-11-23 | 11140.2 | 11201.7 | 11136.3 | 11184.9 |
| 2023-11-22 | 11133.5 | 11171 | 11116.5 | 11141 |
| 2023-11-21 | 11164.7 | 11213.1 | 11099.3 | 11131.4 |
| 2023-11-20 | 11177 | 11207.5 | 11144.2 | 11207.5 |
| 2023-11-19 | 11177 | 11177 | 11145.9 | 11148.6 |
| 2023-11-17 | 11230.9 | 11230.9 | 11138.4 | 11177 |
| 2023-11-16 | 11352.8 | 11391.2 | 11227.1 | 11230.9 |
| 2023-11-15 | 11173.3 | 11352.8 | 11173.3 | 11352.8 |
| 2023-11-14 | 11095.4 | 11260.5 | 11094.5 | 11258.4 |
| 2023-11-13 | 11134.1 | 11150.4 | 11067.4 | 11082.2 |
| 2023-11-12 | 11140.4 | 11148 | 11113 | 11133.3 |
| 2023-11-10 | 11197.7 | 11198.6 | 11124.7 | 11140.4 |
| 2023-11-09 | 11151.3 | 11202.2 | 11113.2 | 11197.7 |
| 2023-11-08 | 11223.9 | 11223.9 | 11120.3 | 11151.3 |
| 2023-11-07 | 11261.2 | 11261.2 | 11171.4 | 11223.9 |
| 2023-11-06 | 11119 | 11261.2 | 11104.9 | 11179.9 |
| 2023-11-05 | 11118.9 | 11122.1 | 11101.8 | 11119.3 |
| 2023-11-03 | 11044.4 | 11148.2 | 11044.4 | 11118.9 |
| 2023-11-02 | 10850.9 | 11052.2 | 10850.9 | 11044.4 |
| 2023-11-01 | 10757.7 | 10850.9 | 10725.5 | 10850.9 |
| 2023-10-31 | 10741.6 | 10783.2 | 10741.6 | 10757.7 |
| 2023-10-30 | 10727.6 | 10763 | 10696 | 10761.6 |
| 2023-10-29 | 10766.8 | 10773.7 | 10726 | 10726 |
| 2023-10-27 | 10848.5 | 10848.5 | 10743.2 | 10766.8 |
| 2023-10-26 | 10884 | 10884 | 10790.8 | 10848.5 |
| 2023-10-25 | 10960.6 | 10960.6 | 10876.9 | 10884 |
| 2023-10-24 | 10994.1 | 10994.1 | 10942.2 | 10960.6 |
| 2023-10-23 | 10994.1 | 10994.1 | 10962.6 | 10963.8 |
| 2023-10-20 | 11135.6 | 11135.6 | 10994.1 | 10994.1 |
| 2023-10-19 | 11221.5 | 11221.5 | 11108.6 | 11135.6 |
| 2023-10-18 | 11214.4 | 11221.5 | 11145.5 | 11221.5 |
| 2023-10-17 | 11185.1 | 11214.4 | 11139.5 | 11214.4 |
| 2023-10-16 | 11265.7 | 11265.7 | 11151 | 11185.1 |
Embed the latest NZX 50 Chart, Data Table or text to your website by clicking the 3 options below.
Copy the following Code to your Website
Download the last 10 years of historical data for free by clicking Download Data. MacroVar also enables you to Embed auto-updated Chart, Table and Live text to your website.
Sign up free to access full historical data of NZX 50.
NZX 50 Statistics
| Security | Symbol | Last | Momentum | Trend | Oscillator | 1D% | 1W% | 1M% | 1Y% |
|---|---|---|---|---|---|---|---|---|---|
| NZX 50 | NZ50 | 11123.1 | 0 | -1 | -1.72659 | 0.0041 | 0.03702 | -0.01508 | -0.04467 |
NZX 50 Factors
MacroVar Quantitative Models analyzes financial and macroeconomic factors affecting to find uncorrelated trading ideas. MacroVar statistical models monitor dynamics and generate signals when unusual deviations are detected between financial markets and their factors Upgrade your account to access premium financial and
economic signals and research.
New Zealand Financial Markets
| Market | Symbol | Last | Mom | Trend | Exh | RSI | 1D% | 1W% | 1M% | 1Y% |
|---|---|---|---|---|---|---|---|---|---|---|
| Dow Jones New Zealand | NZDOW | 309.83 | 0 | -1 | -1.46841 | 54.8173 | 0.00722 | 0.04489 | -0.00574 | 0.04768 |
| NZX 50 | NZ50 | 11123.1 | 0 | -1 | -1.72659 | 54.2496 | 0.0041 | 0.03702 | -0.01508 | -0.04467 |
| New Zealand ETF | ENZL | 42.48 | -0.5 | -1 | -2.04517 | 44.6824 | 0.02017 | 0.02091 | -0.03213 | -0.02591 |
| New Zealand Dollar US Dollar (NZD/USD) | NZDUSD | 1.6955 | 0 | 1 | 1.44183 | 48.1944 | -0.009 | -0.01287 | 0.01151 | 0.04428 |
| New Zealand 5-Year Bond Yield | NZ.5Y | 4.876 | 0 | 1 | 1.72076 | 49.8279 | -0.00551 | -0.01812 | 0.02739 | 0.22513 |
| New Zealand 2-Year Bond Yield | NZ.2Y | 5.426 | -1 | 0.25 | 0.77931 | 26.2439 | -0.01916 | -0.03211 | -0.05602 | 0.14666 |
| New Zealand Yield Curve | NZ.YC | -0.032 | -1 | 1 | 3.39144 | 68.9662 | -0.69524 | -0.76119 | -0.91645 | -0.93305 |
| New Zealand Credit Default Swaps | CDS.New-Zealand | 21.4 | -1 | -0.75 | -0.28115 | 28.3158 | 0 | 0 | 0 | 0.37179 |
| Indicator | Symbol | Actual | Previous | M/M% | Y/Y% | Trend | Slope | ZS5Y | Update |
|---|---|---|---|---|---|---|---|---|---|
| balance of trade | nz.balanceoftrade | -1709 | -2425 | -30 | -26 | Down | UP | 47 | 2023-10-31 |
| bank lending rate | nz.banks.lendingrate | 12.66 | 12.62 | 0 | 27 | UP | UP | 85 | 2023-07-31 |
| banks balance sheet | nz.banks.bs | 702049 | 707256 | -1 | -1 | UP | Down | 2 | 2023-09-30 |
| building permits | nz.buildingpermits | 2783 | 2919 | -5 | -35 | Down | Down | 2 | 2023-09-30 |
| business confidence | nz.bizconfidence | 30.8 | 23.4 | 32 | -154 | UP | UP | 13 | 2023-11-30 |
| capacity utilization | nz.caputilization | 87.3 | 81.7 | 7 | -6 | Down | Down | 0 | 2023-09-30 |
| capital flows | nz.capitalflows | -1059 | -487 | 117 | -127 | Down | Down | 29 | 2023-06-30 |
| car registrations | nz.carregistrations | 3252 | 3059 | 6 | -26 | Down | Down | 25 | 2023-10-31 |
| central bank balance sheet | nz.cb.assets | 99146 | 97740 | 1 | 1 | UP | UP | 30 | 2023-10-31 |
| composite pmi | nz.comppmi | 48.8 | 47.1 | 4 | -7 | Down | Down | 29 | 2023-10-31 |
| consumer confidence | nz.consconfidence | 80.2 | 83.1 | -3 | -16 | Down | Down | 8 | 2023-09-30 |
| consumer price index cpi | nz.cpi | 1253 | 1231 | 2 | 18 | UP | UP | 100 | 2023-12-31 |
| core inflation rate | nz.coreinflationrate | 5.8 | 7.1 | -18 | 132 | UP | UP | 79 | 2023-03-31 |
| current account | nz.currentaccount | -4208 | -5215 | -19 | -354 | UP | Down | 7 | 2023-06-30 |
| current account to gdp | nz.currentaccountgdp | -8.9 | -6 | 48 | 218 | Down | Down | 0 | 2022-01-31 |
| deposit interest rate | nz.depositrate | 5.43 | 5.41 | 0 | -1 | UP | Down | 31 | 2023-08-15 |
| exports | nz.exports | 5400 | 4770 | 13 | -15 | Down | Down | 6 | 2023-11-30 |
| external debt | nz.externaldebt | 331394 | 330606 | 0 | 12 | UP | UP | 80 | 2023-06-30 |
| fiscal expenditure | nz.fiscalexp | 161822 | 150956 | 7 | 63 | UP | UP | 0 | 2023-01-31 |
| foreign direct investment | nz.fdi | 184 | 1514 | -88 | -69 | Down | Down | 48 | 2023-06-30 |
| foreign exchange reserves | nz.fxreserves | 27279 | 28619 | -5 | 60 | UP | UP | 100 | 2023-10-31 |
| gdp | nz.gdp | 247.23 | 249.89 | -1 | 69 | UP | UP | 0 | 2022-12-31 |
| Real GDP | nz.realgdp | 71628 | 70701 | 1 | 21 | UP | UP | 100 | 2023-06-30 |
| gdp growth | nz.gdpgrowth | 0.9 | 0 | 0 | -109 | Down | UP | 35 | 2023-06-30 |
| gdp growth annual | nz.gdpgrowthan | 2.2 | 6.4 | -66 | 22 | UP | UP | 73 | 2022-12-31 |
| government budget | nz.govbudget | -2.7 | -1.3 | 108 | -16 | Down | UP | 0 | 2022-01-31 |
| Government budget | nz.govbudgetvalue | -9691 | -4560 | 113 | 53 | Down | Down | 0 | 2022-01-31 |
| government debt | nz.govdebt | 155273 | 128873 | 20 | 287 | UP | UP | 0 | 2023-01-31 |
| government debt to gdp | nz.govdebtgdp | 35.9 | 29.8 | 20 | 164 | UP | UP | 0 | 2022-01-31 |
| government revenues | nz.govrev | 153011 | 141627 | 8 | 90 | UP | UP | 0 | 2023-01-31 |
| housing index | nz.housingindex | 2304 | 2284 | 1 | -100 | Down | Down | 28 | 2023-10-31 |
| imports | nz.imports | 7108.83 | 7190.42 | -1 | -16 | UP | Down | 10 | 2023-11-30 |
| industrial production | nz.indproduction | -0.1 | -6.9 | -99 | -80 | UP | UP | 53 | 2023-03-31 |
| inflation cpi | nz.inflationcpi | 6 | 6.7 | -10 | 329 | UP | UP | 91 | 2023-09-30 |
| interbank rate | nz.interbankrate | 5.65 | 5.64 | 0 | 0 | Down | Down | 56 | 2023-08-15 |
| interest rate | nz.interestrate | 5.5 | 5.5 | 0 | 120 | UP | UP | 67 | 2023-07-12 |
| loans to private sector | nz.loanprivate | 132325 | 131942 | 0 | 1 | Down | UP | 14 | 2023-09-30 |
| manufacturing pmi | nz.manpmi | 45.28 | 46.11 | -2 | -8 | Down | Down | 34 | 2023-10-31 |
| money supply m0 | nz.msm0 | 8959 | 8941 | 0 | -1 | Down | Down | 2 | 2023-10-31 |
| money supply m1 | nz.msm1 | 118983 | 118898 | 0 | -10 | Down | Down | 12 | 2023-09-30 |
| money supply m3 | nz.msm3 | 404877 | 403361 | 0 | 3 | UP | UP | 14 | 2023-09-30 |
| Producer Price Index | nz.producerprices | 1387 | 1376 | 1 | 19 | UP | UP | 98 | 2023-09-30 |
| retail sales MoM | nz.retailsales | 0 | -1 | -100 | -100 | UP | Down | 32 | 2023-09-30 |
| retail sales | nz.retailsalesan | -3.4 | -3.5 | -3 | -142 | Down | Down | 27 | 2023-09-30 |
| services pmi | nz.servpmi | 50.7 | 47.7 | 6 | -11 | Down | Down | 20 | 2023-10-31 |
| unemployment rate | nz.unemploymentrate | 3.6 | 3.4 | 6 | -10 | Down | Down | 49 | 2023-06-30 |
| youth unemployment rate | nz.ytunemploymentrate | 12.1 | 11.9 | 2 | -14 | UP | Down | 16 | 2023-03-31 |
| Money Supply M2 | nz.msm2 | 150882 | 153357 | -2 | 2 | Down | UP | 3 | 2017-01-31 |