NZX 50 INDEX GROSS (^NZ50)
Peak: -0.36%   12m: 28.75%   6m: 12.91%   ytd: 27.97%   div: 0%   beta: 0.059   alpha: 0.168   s: 2.36 (97.34)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-0611216.6811276.211298.0311261.380000.0590.1682.36
2019-12-0511264.8211270.3211298.0311263.67003,455,4000.060.172.364
2019-12-0411216.6811299.1411317.4111216.68004,916,5000.0620.1712.373
2019-12-0311228.2711228.2711228.2711228.270000.0620.1682.364
2019-12-0211301.9811301.9811301.9811301.980000.0610.1712.436
2019-11-2911207.2911316.5811337.4511207.290000.0610.1722.442
2019-11-2811207.2911254.4611258.5411207.29001,196,0000.0610.1732.426
2019-11-2711124.911229.5611229.5611104.38003,231,8000.0610.1732.398
2019-11-2611044.5411044.5411044.5411044.540000.0610.1652.338
2019-11-2510953.6710999.0511009.0110953.67003,694,1000.0610.1632.333
2019-11-2210958.1610946.310961.2210914.390027,000,1000.060.1632.296
2019-11-2110958.1610952.6610958.1610937.01004,256,4000.060.1632.282
2019-11-2010975.4910975.4910975.4910975.490000.060.1672.269
2019-11-1910892.2410942.8910958.4310892.24004,720,6000.0590.1682.262
2019-11-1810873.1610873.1610873.1610873.160000.060.1672.249
2019-11-1510899.2510894.710964.3510883.730000.060.1662.265
2019-11-1410899.2510952.810952.810899.25004,490,7000.060.1722.288
2019-11-1310835.4310835.4310835.4310835.430000.060.1552.263
2019-11-1210926.3110926.3110926.3110926.310000.060.1592.276
2019-11-1110921.9710924.8610934.6510908.85004,273,6000.0590.1682.274
2019-11-0810795.9710876.9810876.9810795.970000.060.1622.271
2019-11-0710795.0610795.0610795.0610795.060000.060.1552.278
2019-11-0610759.1810744.3210770.6510728.38003,378,5000.0590.1492.271
2019-11-0510841.5410841.5410841.5410841.540000.0590.1512.303
2019-11-0410801.5510801.5510801.5510801.550000.0590.1522.276
2019-11-0110787.8210761.6910787.8210723.280000.0180.1552.267
2019-10-3110789.5410787.8210804.210733.950043,257,4000.0190.1582.295
2019-10-3010793.7510789.5410825.7210785.90028,125,7000.0590.1472.307
2019-10-2910788.6410793.7510861.7410788.640028,310,5000.0580.152.318
2019-10-2510831.5210788.6410869.3810788.640000.0590.1492.328
2019-10-2410853.7910831.5210906.4710831.520027,582,4000.060.1512.346
2019-10-2310853.7910853.7910853.7910853.790000.060.1512.381
2019-10-2211062.7511090.3911099.0911057.460017,428,1000.060.1552.468
2019-10-2111067.1211062.7511100.1511037.10020,163,4000.060.152.492
2019-10-1811141.8611067.1211168.5511067.120000.060.1512.519
2019-10-1711178.6411141.8611179.6811136.880021,716,8000.0590.1542.58
2019-10-1611049.6111178.6411178.6411049.610026,461,8000.0590.1552.605
2019-10-1511026.611045.3411084.7111026.60026,424,2000.060.1512.541
2019-10-1411026.611077.1111084.7111026.6002,307,0000.0610.1492.565
2019-10-1110886.7310923.7110946.5610886.730000.0550.1432.499
2019-10-1010886.7310890.3110916.6510886.73003,151,0000.0580.1382.451
2019-10-0911016.1510940.8611016.1510929.750019,865,2000.0590.1352.441
2019-10-0811016.1510963.2511016.1510959.68003,434,9000.0590.1352.463
2019-10-0710892.8210975.6210975.6210892.820013,700,5000.060.1362.475
2019-10-0410821.2110892.8210938.3210821.210000.060.1342.445
2019-10-0310963.5410821.2110963.5410784.140020,217,9000.0590.1342.425
2019-10-0210996.9910951.6410996.9910926.660027,753,7000.0610.1412.463
2019-10-0110927.3110996.9910996.9910898.950020,781,2000.0590.1412.459
2019-09-3010836.510925.6210925.6210832.170032,064,7000.0610.1372.45
2019-09-2710841.310836.510859.8910807.170016,418,3000.060.1332.418
2019-09-2610865.1710822.7710910.4510822.770022,990,2000.060.1342.419
2019-09-2510858.7110861.4410881.4610820.150023,348,3000.0610.1342.416
2019-09-2410858.7110852.2510858.7110844.65001,278,1000.0610.1352.427
2019-09-2310835.2510873.3310880.5610832.390015,800,8000.060.1372.447
2019-09-2010801.0510829.3910870.6710797.10056,700,2000.060.1392.437
2019-09-1910801.3610801.0510832.9210767.810022,385,1000.0610.1372.467
2019-09-1810868.0310774.8510876.9910768.320024,626,7000.0610.1342.478
2019-09-1710831.7510868.0310892.6710831.750032,810,7000.0620.1352.518
2019-09-1610831.7510860.0810866.8410831.75009,122,1000.0620.1252.483
2019-09-1310905.0610863.4110940.5910857.80025,945,9000.0620.1232.471
2019-09-1210936.9710905.0610973.7910897.910024,666,2000.0620.1222.476
2019-09-1111143.6610924.8811143.6610908.470035,923,1000.0620.1262.458
2019-09-1011204.2111142.5811204.2111088.590032,517,7000.0650.1342.549
2019-09-0911219.7611202.9311222.3111170.770023,752,1000.0650.142.566
2019-09-0611108.7111218.9911220.9711108.710040,649,2000.0650.142.562
2019-09-0511014.3711106.6711117.4911004.130034,730,8000.0650.1382.534
2019-09-0410955.6111008.1311016.6610878.040030,492,8000.0620.1352.522
2019-09-031080010953.9210953.9210793.640022,432,1000.0620.1352.509
2019-09-0210757.21080010800.4310685.50020,119,3000.0650.1242.461
2019-08-3010580.0710757.210757.210580.070051,750,0000.0650.1242.452
2019-08-2910633.6410580.0710662.2910580.070029,655,9000.0650.1192.388
2019-08-2810633.6410637.3210647.7110630.8700885,6000.0670.1192.398
2019-08-2710483.4710513.1610583.1710483.470037,826,9000.0650.1152.352
2019-08-2610623.7810483.4710623.7810424.080020,271,5000.0650.1162.376
2019-08-2310726.110622.3510745.8610622.350033,595,7000.0680.1222.434
2019-08-2210712.610725.2210753.5110687.070047,550,7000.0630.1272.481
2019-08-2110803.8410709.3210803.8410604.410047,915,6000.0630.1292.487
2019-08-2010702.4810803.8410803.8410702.480022,514,7000.0650.1292.53
2019-08-1910655.3610702.4810706.3510655.360029,639,9000.0660.1262.516
2019-08-1610704.1110655.3610707.9810630.810033,315,3000.0650.1252.533
2019-08-1510849.7610704.1110849.7610668.930027,107,4000.0670.1272.546
2019-08-1410854.7710849.7610922.6410825.450028,571,1000.0680.1322.609
2019-08-1310872.7410854.7710872.7410794.090021,241,5000.0680.1322.619
2019-08-1210873.2110872.7410900.3310842.980017,581,6000.070.1352.627
2019-08-0910875.210873.2110927.110868.80019,856,6000.070.1352.635
2019-08-0810786.2610874.310874.310785.950030,373,5000.0690.1362.634
2019-08-0710587.1710786.2610786.2610587.170031,583,6000.0670.132.576
2019-08-0610587.1710587.1710587.1710587.170000.0670.1222.513
2019-08-0510863.8710766.0310863.8710755.190023,406,9000.070.1292.568
2019-08-0210860.8210863.8710863.8710803.830020,417,1000.0660.1342.613
2019-08-0110857.7510860.8210862.8910811.970020,665,7000.0690.1342.601
2019-07-3110878.9510857.7510922.9810857.750030,665,1000.0730.1332.561
2019-07-3010851.3610878.9510903.5610843.650022,588,1000.0740.1332.578
2019-07-2910807.6110851.3610869.2310802.140016,951,8000.0720.1372.567
2019-07-2610898.2810807.6110898.2810807.610019,404,5000.0880.1342.539
2019-07-2510812.5410898.2810898.2810812.040023,160,0000.090.1392.568
2019-07-2410867.2510812.5410892.0110805.160019,925,4000.0920.1372.557
2019-07-2310824.6910867.2510874.3710807.920016,924,9000.0920.1412.599
2019-07-2210753.1510824.6910824.6910734.920021,690,1000.0920.1422.598
2019-07-1910741.0910753.1510783.1810709.840020,789,2000.0920.1392.581
2019-07-1810654.810741.0910741.0910652.630022,606,1000.0920.1392.593
2019-07-1710651.210654.810668.8710629.760022,734,7000.0920.1352.564
2019-07-1610651.210651.210651.210651.20000.0920.1352.564
2019-07-1510701.4310666.5610718.1610650.80016,902,3000.0930.1392.571
2019-07-1210687.3210701.4310701.4310646.130014,751,4000.0930.1392.577
2019-07-1110652.9710687.3210702.0910651.270025,497,3000.0930.1412.595
2019-07-1010538.1110650.1410658.7810533.460019,517,6000.0930.142.565
2019-07-0910605.9810538.1110605.9810528.90027,777,0000.0920.1382.531
2019-07-0810615.4710605.9810632.0410594.880016,085,4000.0920.1412.526
2019-07-0510558.2810615.4710630.9610558.280029,119,0000.0920.1432.517
2019-07-0410544.4310558.2810580.4310544.430033,409,6000.0920.1492.498
2019-07-0310531.9410544.4310561.3810517.240019,129,2000.0920.1492.511
2019-07-0210464.5310531.9410534.7710464.530023,144,2000.0920.152.523
2019-07-0110501.110464.5310519.8910464.530016,430,2000.0920.152.503
2019-06-2810431.2210501.110501.110431.220034,585,4000.0930.1442.522
2019-06-2710408.0510431.2210432.5110373.720022,518,7000.0930.1432.497
2019-06-2610418.2910408.0510448.0810386.280026,935,9000.0910.1392.501
2019-06-2510418.2910418.2910418.2910418.290000.0910.1382.526
2019-06-2410327.2910388.3110388.3110268.780017,818,5000.0910.1382.504
2019-06-2110290.7610327.2910327.2910271.830060,280,2000.0930.1332.48
2019-06-2010311.6910290.7610354.0710261.960026,311,9000.0930.1322.454
2019-06-1910191.3310304.8310309.8910191.330026,308,3000.0910.1352.426
2019-06-1810170.2610191.3310213.1810167.270025,655,1000.090.1272.391
2019-06-1710235.3710170.2610235.3710170.260018,270,2000.090.1242.378
2019-06-1410223.8110235.3710235.3710202.220033,990,4000.0910.1272.413
2019-06-1310213.6310223.8110223.8110186.320021,054,9000.0890.1252.416
2019-06-1210139.1510205.1410205.1410106.410022,851,0000.090.1222.392
2019-06-1110029.4910139.1510139.1510029.490024,497,5000.090.122.38
2019-06-1010047.8210027.6110072.910020.140011,432,1000.090.1172.339
2019-06-07998710047.8210047.829966.130022,196,2000.0910.1172.342
2019-06-0699879987998799870000.090.1142.322
2019-06-059954.339956.0610033.899951.80022,451,4000.0880.1142.328
2019-06-0410122.879951.9310122.879927.050023,316,2000.0880.1162.326
2019-05-3110071.9810117.9910117.9910053.70032,550,2000.0940.1242.385
2019-05-3010097.6110071.9810098.3410061.240017,508,9000.0940.1242.358
2019-05-2910123.3210096.4710123.3210048.810033,231,0000.0940.1272.365
2019-05-2810147.7110123.3210172.9410081.80046,152,7000.0940.1252.377
2019-05-2710222.3610147.7110240.410147.710018,812,2000.0920.1292.414
2019-05-2410263.4110222.3610263.4110199.370034,308,9000.0920.1292.437
2019-05-2310237.4810263.4110265.4610228.20021,353,4000.0920.1262.456
2019-05-2210216.0910237.4810251.3210216.090023,569,3000.0930.1252.464
2019-05-2110234.1510216.0910254.8910190.640024,482,5000.0930.1282.473
2019-05-2010180.810234.1510234.1510180.80016,905,4000.0940.1292.461
2019-05-1710176.9910180.810231.7210174.90021,265,4000.0950.1262.418
2019-05-1610146.1810176.9910213.6410146.180022,732,1000.0950.1252.404
2019-05-1510070.3510131.5810171.8910070.350031,274,9000.0950.1252.382
2019-05-1410127.7210070.3510127.7210002.730031,661,3000.0940.1242.347
2019-05-1310101.0910126.8310143.5610088.610015,126,5000.0960.1262.379
2019-05-1010104.3510099.3710123.3210082.890026,445,5000.0980.1252.397
2019-05-0910063.0510104.3510114.5310060.670039,080,2000.0970.1282.407
2019-05-0810027.3910063.0510063.919950.680030,228,9000.0970.1262.385
2019-05-079960.6210027.3910035.39960.620025,461,0000.0980.1272.352
2019-05-0610058.089960.6210058.089948.240022,129,0000.1010.1222.337
2019-05-0310085.7510058.0810087.9110020.570048,342,1000.0990.1282.356
2019-05-0210085.7510085.7510085.7510085.750000.0990.1312.344
2019-05-0110013.839966.4210013.839938.510016,886,9000.10.1242.317
2019-04-3010012.7710013.8310047.8210009.950034,404,9000.10.1222.319
2019-04-299994.5710012.7710056.89994.570020,800,8000.10.122.382
2019-04-2610071.749994.5710071.749994.570025,953,7000.10.1192.4
2019-04-2410004.8410071.7410083.8110004.840020,201,6000.10.1242.402
2019-04-239959.6210004.84100369959.620014,841,4000.1010.1222.387
2019-04-189982.249959.629982.249932.860017,735,1000.10.1212.4
2019-04-179908.399982.249982.249908.390022,504,2000.1010.1232.411
2019-04-169846.359908.399908.399846.350023,320,7000.1010.1232.393
2019-04-159768.339846.359846.359768.330021,519,7000.1010.1232.381
2019-04-129766.69768.339773.799752.960020,142,3000.1010.122.361
2019-04-119707.969766.69773.089707.960027,244,5000.10.122.34
2019-04-109787.39707.969787.39705.70030,970,6000.10.1162.298
2019-04-099787.39787.39787.39787.30000.1010.1212.366
2019-04-089857.059807.089857.059807.080025,059,1000.0990.1222.401
2019-04-059892.69857.059895.39808.020026,742,8000.0990.1232.387
2019-04-049939.269892.69939.269869.390030,201,6000.10.1262.365
2019-04-039963.869939.269963.869878.820035,317,9000.1010.1262.384
2019-04-029853.919958.359958.359853.910027,867,7000.1010.1292.397
2019-04-019844.959853.919878.5598040027,834,2000.1040.1262.353
2019-03-299766.199844.959844.959750.910028,443,0000.1040.1272.337
2019-03-289710.79766.199772.319702.080021,284,3000.1030.1242.305
2019-03-279574.829698.899701.759574.820033,957,9000.1020.1222.291
2019-03-269519.319574.829574.829511.060046,093,9000.1040.1182.242
2019-03-259550.999519.319550.999461.270020,120,7000.1020.1172.214
2019-03-229461.319550.999550.999461.310022,427,2000.1010.1212.235
2019-03-219452.079461.319461.529413.010020,942,9000.1050.1172.194
2019-03-209435.79435.79435.79435.70000.1050.1152.156
2019-03-199515.129497.279526.879483.40020,294,0000.1040.1182.184
2019-03-189477.219515.129515.129463.050017,793,9000.1110.1212.204
2019-03-159435.59473.279473.279424.2100100,907,0000.1060.122.222
2019-03-149424.19435.59435.59389.4700101,789,5000.1070.1222.212
2019-03-139400.939387.699408.359361.070045,728,3000.1070.122.167
2019-03-129393.629397.259429.269384.280036,156,0000.1120.1222.181
2019-03-119440.279390.859445.799388.520031,110,4000.110.1222.173
2019-03-089437.699440.279475.459422.20031,810,5000.1120.1272.18
2019-03-079437.369437.369437.369437.360000.1110.1312.173
2019-03-0694159415941594150000.1110.1312.171
2019-03-059399.699399.699399.699399.690000.1110.1322.196
2019-03-049413.499413.499413.499413.490000.1110.1332.231
2019-03-019326.029351.689382.339302.670043,452,7000.1120.1312.225
2019-02-289325.039325.039325.039325.030000.1110.1292.227
2019-02-279281.479281.479281.479281.470000.110.1312.229
2019-02-269323.139323.139323.139323.130000.1060.1362.238
2019-02-259344.639344.639344.639344.630000.1080.1362.251
2019-02-229300.819309.219337.359277.610034,082,0000.1070.1362.235
2019-02-219249.449300.819338.559249.440000.1070.1382.264
2019-02-209224.269249.449287.369224.260000.1080.1352.256
2019-02-199245.449224.269245.449173.440000.1030.1372.242
2019-02-189245.659245.449312.539241.070000.10.1412.266
2019-02-159284.929245.659284.929243.270023,868,0000.10.1412.266
2019-02-149284.929284.929284.929284.920000.0970.1422.287
2019-02-139333.389333.389333.389333.380000.0970.142.318
2019-02-129280.779280.779280.779280.770000.0970.1342.3
2019-02-119176.6192109230.19167.760020,276,9000.0970.1332.288
2019-02-089133.519176.619176.619079.520023,608,7000.10.1312.286
2019-02-079133.519133.519133.519133.510000.10.1262.262
2019-02-058979.419073.729073.728979.410024,458,7000.1030.1242.262
2019-02-048979.418979.418979.418979.410000.1020.1212.226
2019-02-018985.348999.179006.428974.340029,070,3000.1020.1222.197
2019-01-318985.348985.348985.348985.340000.1030.1222.171
2019-01-308925.528925.528925.528925.520000.1030.122.164
2019-01-299006.389006.389006.389006.380000.1050.1212.172
2019-01-289114.529114.529114.529114.520000.1060.1292.242
2019-01-259108.919110.559136.469095.790026,033,7000.1070.1312.235
2019-01-249108.919108.919108.919108.910000.1070.1292.218
2019-01-239106.039106.039106.039106.030000.1060.1292.187
2019-01-229114.639114.639114.639114.630000.1050.1312.16
2019-01-219148.579148.579148.579148.570000.1060.1292.195
2019-01-189077.819097.719119.79077.810025,761,3000.1060.1292.197
2019-01-179077.819077.819077.819077.810000.1060.1262.185
2019-01-169027.449027.449027.449027.440000.1050.1282.142
2019-01-158964.588964.588964.588964.580000.1020.1262.122
2019-01-148968.558968.558968.558968.550000.1030.1232.16
2019-01-118919.168959.588980.578915.20013,599,5000.1020.1192.129
2019-01-108919.168919.168919.168919.160000.1030.1152.139
2019-01-098947.228947.228947.228947.220000.1040.1162.189
2019-01-088821.158821.158821.158821.150000.10.1092.162
2019-01-078806.048806.048806.048806.040000.1010.1092.171
2019-01-048732.378743.768743.768664.50013,544,6000.10.1092.14
2019-01-038732.378732.378732.378732.370000.1030.1122.131
2018-12-318783.498811.278824.278764.79008,992,8000.10.1162.19
2018-12-288774.528783.498832.068746.34008,725,9000.0990.1172.153
2018-12-278774.528774.528774.528774.520000.10.1192.15
2018-12-248686.198714.518714.518658.05009,188,9000.0990.122.123
2018-12-218772.198686.198772.198660.850046,445,7000.1020.1182.146
2018-12-208772.198772.198772.198772.190000.0980.1232.216
2018-12-198762.198762.198762.198762.190000.0990.1232.19
2018-12-188688.378688.378688.378688.370000.1020.1212.183
2018-12-178745.598745.598745.598745.590000.1020.1232.166
2018-12-148793.178722.518793.178713.630036,768,1000.1020.1192.15
2018-12-138738.368793.178801.638738.360029,207,7000.10.1242.194
2018-12-128738.368738.368738.368738.360000.10.1212.177
2018-12-118670.948670.948670.948670.940000.0990.122.151
2018-12-108660.028660.028660.028660.020000.0990.1182.144
2018-12-078763.538767.328792.858735.030025,741,8000.10.1212.18
2018-12-068758.228758.228758.228758.220000.1010.1172.179
2018-12-058781.538781.538781.538781.530000.1010.1212.182
2018-12-048865.768865.768865.768865.760000.1010.1212.206
2018-12-038828.638876.098895.238828.630020,888,1000.1010.1232.17
2018-11-308794.888823.548852.638794.880059,913,8000.10.1212.14
2018-11-298794.888794.888794.888794.880000.10.1212.125
2018-11-288713.968713.968713.968713.960000.10.1182.078
2018-11-278673.828673.828673.828673.820000.0990.1162.068
2018-11-268662.378662.378662.378662.370000.0990.1172.068
2018-11-238703.168701.388732.058701.380032,046,6000.1010.1232.065
2018-11-228703.168703.168703.168703.160000.1030.1232.061
2018-11-218672.48672.48672.48672.40000.1030.1232.045
2018-11-208792.938720.38792.938679.570032,693,5000.1020.1262.046
2018-11-198809.78792.938829.028785.380015,432,8000.0990.1292.058
2018-11-168830.148809.78850.538799.810017,810,9000.0980.1272.04
2018-11-158827.748825.898827.748768.670021,407,4000.0990.1262.028
2018-11-148827.748827.748827.748827.740000.10.1272.016
2018-11-138959.348861.528959.348838.840021,612,3000.1010.1292.034
2018-11-128933.118956.858956.858895.250017,784,5000.10.132.073
2018-11-098896.018931.48931.48889.60020,731,9000.1010.1272.055
2018-11-088896.018896.018896.018896.010000.1030.1252.016
2018-11-078816.428854.798854.798774.570027,184,6000.1030.1232.018
2018-11-068816.428816.428816.428816.420000.1010.1261.983
2018-11-058835.68778.788835.68778.780017,550,8000.10.1271.97
2018-11-028843.838835.68879.078826.20026,743,3000.10.1292.012
2018-11-018752.318843.8388568739.950029,866,7000.1020.1282.011
2018-10-318648.388752.318756.398648.380035,213,7000.10.1251.974
2018-10-308615.548648.388648.388558.220021,278,1000.0970.1211.959
2018-10-298568.48615.548615.548545.230014,918,1000.0940.1221.955
2018-10-268568.238568.48648.968544.420026,548,6000.0950.1221.935
2018-10-258568.238568.238568.238568.230000.0930.1221.926
2018-10-248673.188642.248673.188632.150029,137,5000.0970.1271.976
2018-10-238802.268673.188802.268673.180030,245,9000.0960.1311.957
2018-10-198910.598802.268910.598793.190024,621,2000.0930.1382.064
2018-10-188911.798910.598960.348909.560020,707,8000.0920.1452.14
2018-10-178803.458911.798946.988803.450019,239,1000.0920.1472.126
2018-10-168838.078803.458850.718797.520023,748,8000.0910.1452.093
2018-10-158843.248838.078980.288833.940027,716,3000.0930.1482.114
2018-10-128721.28843.248844.098613.910026,975,9000.0940.1512.125
2018-10-119050.828721.29050.828721.20027,662,9000.0890.1482.068
2018-10-109050.829050.829050.829050.820000.0710.1612.218
2018-10-099147.19069.989147.19055.460021,799,2000.0710.162.229
2018-10-089214.879147.19218.329147.10015,713,1000.070.1662.236
2018-10-059257.189214.879257.189192.620014,368,0000.0660.1722.248
2018-10-049307.649257.189307.649249.180026,815,7000.0710.1732.26
2018-10-039326.599293.959329.859282.750023,245,9000.0710.1732.265
2018-10-029327.279326.599341.489296.890028,331,2000.0710.1732.278
2018-10-019352.699327.279352.699304.80013,199,0000.0660.1682.296


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC