Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Dow Jones New Zealand (NZDOW)

New Zealand

Add to/Remove from a Portfolio Add to Watchlist

302.95 -2.47 -0.81%

01:30:00 - Closed. Currency in NZD ( Disclaimer )

Volume: -
Open: 306.06
Day's Range: 302.54 - 306.06

Type: Index

Market: New Zealand

General
Chart
- Streaming Chart
- Interactive Chart
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Historical Data

Dow Jones New Zealand Historical Data

Access historical data for Dow Jones New Zealand free of charge. You will find the closing price, open, high, low, change and percentage change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the foot of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 24, 2022	303.09	305.18	305.72	302.54	-	-0.78%
May 23, 2022	305.47	301.92	307.58	301.92	-	0.60%
May 20, 2022	303.65	301.75	305.39	301.75	-	0.84%
May 19, 2022	301.13	305.63	305.63	297.62	-	-0.84%
May 18, 2022	303.68	301.99	303.87	301.28	-	1.30%
May 17, 2022	299.79	299.45	301.34	297.85	-	-0.37%
May 16, 2022	300.89	300.60	304.85	299.59	-	0.45%
May 13, 2022	299.55	296.03	299.63	293.58	-	1.49%
May 12, 2022	295.14	303.47	303.47	294.90	-	-2.06%
May 11, 2022	301.34	301.89	303.05	300.01	-	-0.10%
May 10, 2022	301.65	298.93	301.74	295.86	-	-0.27%
May 09, 2022	302.46	310.72	310.72	302.20	-	-2.05%
May 06, 2022	308.78	316.90	316.90	308.58	-	-2.49%
May 05, 2022	316.67	308.88	316.82	308.88	-	1.02%
May 04, 2022	313.48	312.79	314.51	312.48	-	0.16%
May 03, 2022	312.99	314.24	315.82	312.85	-	-0.45%
May 02, 2022	314.39	320.90	320.90	313.57	-	-1.62%
Apr 29, 2022	319.57	318.24	320.35	317.69	-	0.47%
Apr 28, 2022	318.06	314.58	318.42	314.58	-	0.81%
Apr 27, 2022	315.51	315.22	315.62	312.89	-	-0.69%
Apr 26, 2022	317.70	318.87	319.24	317.34	-	-0.79%
Apr 25, 2022	320.24	320.75	320.75	320.07	-	-0.13%

Highest: 320.90

Lowest: 293.58

Difference: 27.32

Average: 307.97

Change %: -5.48

My Sentiments

What is your sentiment on DJ New Zealand?

Market is currently closed. Voting is open during market hours.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Australia's comment guidelines and agree to the terms described.

I Agree

Dow Jones New Zealand Discussions

Write your thoughts about Dow Jones New Zealand

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d70-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

S&P/ASX 200	7,128.80	-20.10	-0.28%
ASX 200 Futures	7,109.5	-55.0	-0.77%
ASX All Ordinaries	7,373.20	-25.70	-0.35%
US 500	3,904.3	-69.4	-1.75%
Dow Jones	31,602.42	-277.82	-0.87%
China A50 Futures	13,030.0	-334.0	-2.50%
Dollar Index	101.757	-0.340	-0.33%

Crude Oil WTI	109.56	-0.73	-0.66%
Natural Gas	8.812	-0.015	-0.17%
Gold	1,865.08	+17.28	+0.94%
Silver	22.093	+0.370	+1.70%
Copper	4.3005	-0.0450	-1.04%
US Sugar #11	19.70	-0.07	-0.35%
US Coffee C	213.25	-2.50	-1.16%

AUD/USD	0.7085	-0.0021	-0.29%
EUR/USD	1.0735	+0.0046	+0.43%
USD/JPY	126.57	-1.30	-1.02%
GBP/USD	1.2538	-0.0050	-0.39%
GBP/JPY	158.68	-2.30	-1.43%
AUD/JPY	89.68	-1.18	-1.30%
USD/CAD	1.2840	+0.0076	+0.60%

CSL	274.15	+1.00	+0.37%
Woolworths	34.430	-0.240	-0.69%
ANZ Banking Group	25.370	+0.060	+0.24%
Commonwealth Bank Australia	105.090	+0.590	+0.56%
Telstra Corporation.	3.870	-0.050	-1.28%
National Australia Bank	31.090	+0.310	+1.01%
BHP Billiton Ltd	47.800	-0.030	-0.06%

Recent Quotes

	Name	Price	Chg.	Chg. %
	DJ New Zealand	302.95	-2.47	-0.81%

Market Movers

Name	Last	Chg. %	Vol.
Tabcorp Holdings	1.055	-80.24%	229.86M
BHP Billiton Ltd	47.800	-0.06%	11.59M
Woodside Petroleum	28.990	+0.28%	5.87M
National Australia Bank	31.090	+1.01%	5.50M
Commonwealth Bank Australia	105.090	+0.56%	1.69M
Macquarie	178.810	-0.59%	841.78K
CSL	274.15	+0.37%	662.65K

Name	Last	Chg. %	Vol.
Sovereign Cloud	0.34	+30.77%	153.28K
Laneway Resources Ltd	0.005	+25.00%	1.17M
Coppermoly Ltd	0.010	+25.00%	322.90K
Eden Energy Ltd	0.011	+22.22%	766.86K
VEEM	0.690	+22.12%	78.09K
Lindian Resources	0.039	+21.88%	3.61M
Kincora Copper	0.09	+21.43%	73.61K

Name	Last	Chg. %	Vol.
Tabcorp Holdings	1.055	-80.24%	229.86M
Orion Metals	0.030	-38.78%	24.81K
IRIS Metals	0.40	-36.51%	703.44K
BPH Energy Ltd	0.024	-35.14%	29.64M
Twenty Seven	0.003	-25.00%	3.95M
Pearl Gull Iron	0.036	-21.74%	2.17M
Arc Funds	0.520	-20.00%	5.15K