|
 NZX 50 Index Gross - New Zealand Exchange - [Ticker: ^NZ50] |     | | Last Trade | 8,053.81 | Last Trade Time | 2017-11-01 - 21:00:00 | | Variation | -92.53 (-1.14%) | Open | 8,146.34 | | High | 8,146.89 | Low | 8,028.24 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 8,146.34 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^NZ50 quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-03 | 0 | 1,954.96 | 1,954.96 | 1,954.96 | 1,954.96 | 00:00:00 | | 2003-01-06 | 0 | 1,981.10 | 1,981.10 | 1,981.10 | 1,981.10 | 00:00:00 | | 2003-01-07 | 0 | 1,992.42 | 1,992.42 | 1,992.42 | 1,992.42 | 00:00:00 | | 2003-01-08 | 0 | 1,987.99 | 1,987.99 | 1,987.99 | 1,987.99 | 00:00:00 | | 2003-01-09 | 0 | 1,984.45 | 1,984.45 | 1,984.45 | 1,984.45 | 00:00:00 | | 2003-01-10 | 0 | 1,998.91 | 1,998.91 | 1,998.91 | 1,998.91 | 00:00:00 | | 2003-01-13 | 0 | 2,006.14 | 2,006.14 | 2,006.14 | 2,006.14 | 00:00:00 | | 2003-01-14 | 0 | 2,003.55 | 2,003.55 | 2,003.55 | 2,003.55 | 00:00:00 | | 2003-01-15 | 0 | 2,014.83 | 2,014.83 | 2,014.83 | 2,014.83 | 00:00:00 | | 2003-01-16 | 0 | 2,008.93 | 2,008.93 | 2,008.93 | 2,008.93 | 00:00:00 | | 2003-01-17 | 0 | 2,004.41 | 2,004.41 | 2,004.41 | 2,004.41 | 00:00:00 | | 2003-01-20 | 0 | 1,985.99 | 1,985.99 | 1,985.99 | 1,985.99 | 00:00:00 | | 2003-01-21 | 0 | 1,979.78 | 1,979.78 | 1,979.78 | 1,979.78 | 00:00:00 | | 2003-01-22 | 0 | 1,973.61 | 1,973.61 | 1,973.61 | 1,973.61 | 00:00:00 | | 2003-01-23 | 0 | 1,981.56 | 1,981.56 | 1,981.56 | 1,981.56 | 00:00:00 | | 2003-01-24 | 0 | 1,989.27 | 1,989.27 | 1,989.27 | 1,989.27 | 00:00:00 | | 2003-01-27 | 0 | 1,984.72 | 1,984.72 | 1,984.72 | 1,984.72 | 00:00:00 | | 2003-01-28 | 0 | 1,973.51 | 1,973.51 | 1,973.51 | 1,973.51 | 00:00:00 | | 2003-01-29 | 0 | 1,975.67 | 1,975.67 | 1,975.67 | 1,975.67 | 00:00:00 | | 2003-01-30 | 0 | 1,962.82 | 1,962.82 | 1,962.82 | 1,962.82 | 00:00:00 | | 2003-01-31 | 0 | 1,953.22 | 1,953.22 | 1,953.22 | 1,953.22 | 00:00:00 | | 2003-02-03 | 0 | 1,958.45 | 1,958.45 | 1,958.45 | 1,958.45 | 00:00:00 | | 2003-02-04 | 0 | 1,975.58 | 1,975.58 | 1,975.58 | 1,975.58 | 00:00:00 | | 2003-02-05 | 0 | 1,949.57 | 1,949.57 | 1,949.57 | 1,949.57 | 00:00:00 | | 2003-02-07 | 0 | 1,927.88 | 1,927.88 | 1,927.88 | 1,927.88 | 00:00:00 | | 2003-02-10 | 0 | 1,946.60 | 1,946.60 | 1,946.60 | 1,946.60 | 00:00:00 | | 2003-02-11 | 0 | 1,958.62 | 1,958.62 | 1,958.62 | 1,958.62 | 00:00:00 | | 2003-02-12 | 0 | 1,937.54 | 1,937.54 | 1,937.54 | 1,937.54 | 00:00:00 | | 2003-02-13 | 0 | 1,923.05 | 1,923.05 | 1,923.05 | 1,923.05 | 00:00:00 | | 2003-02-14 | 0 | 1,920.93 | 1,920.93 | 1,920.93 | 1,920.93 | 00:00:00 | | 2003-02-17 | 0 | 1,946.92 | 1,946.92 | 1,946.92 | 1,946.92 | 00:00:00 | | 2003-02-18 | 0 | 1,947.03 | 1,947.03 | 1,947.03 | 1,947.03 | 00:00:00 | | 2003-02-19 | 0 | 1,952.27 | 1,952.27 | 1,952.27 | 1,952.27 | 00:00:00 | | 2003-02-20 | 0 | 1,936.09 | 1,936.09 | 1,936.09 | 1,936.09 | 00:00:00 | | 2003-02-21 | 0 | 1,916.29 | 1,916.29 | 1,916.29 | 1,916.29 | 00:00:00 | | 2003-02-24 | 0 | 1,905.82 | 1,905.82 | 1,902.87 | 1,902.87 | 00:00:00 | | 2003-02-25 | 0 | 1,902.53 | 1,902.53 | 1,869.72 | 1,869.72 | 00:00:00 | | 2003-02-26 | 0 | 1,870.06 | 1,873.93 | 1,870.06 | 1,873.93 | 00:00:00 | | 2003-02-27 | 0 | 1,874.23 | 1,875.45 | 1,871.38 | 1,875.45 | 00:00:00 | | 2003-02-28 | 0 | 1,875.45 | 1,880.85 | 1,875.45 | 1,880.85 | 00:00:00 | | 2003-03-03 | 0 | 1,880.85 | 1,886.12 | 1,879.52 | 1,886.12 | 00:00:00 | | 2003-03-04 | 0 | 1,886.12 | 1,902.17 | 1,882.52 | 1,901.39 | 00:00:00 | | 2003-03-05 | 0 | 1,901.39 | 1,910.33 | 1,893.60 | 1,910.33 | 00:00:00 | | 2003-03-06 | 0 | 1,910.33 | 1,917.22 | 1,900.76 | 1,909.96 | 00:00:00 | | 2003-03-07 | 0 | 1,909.96 | 1,912.65 | 1,899.62 | 1,902.49 | 00:00:00 | | 2003-03-10 | 0 | 1,902.49 | 1,908.78 | 1,897.24 | 1,907.52 | 00:00:00 | | 2003-03-11 | 0 | 1,907.52 | 1,907.52 | 1,895.19 | 1,901.86 | 00:00:00 | | 2003-03-12 | 0 | 1,901.86 | 1,908.06 | 1,892.73 | 1,893.58 | 00:00:00 | | 2003-03-13 | 0 | 1,893.58 | 1,893.58 | 1,869.89 | 1,872.95 | 00:00:00 | | 2003-03-14 | 0 | 1,872.95 | 1,900.65 | 1,872.95 | 1,898.45 | 00:00:00 | | 2003-03-17 | 0 | 1,898.45 | 1,900.01 | 1,884.92 | 1,888.79 | 00:00:00 | | 2003-03-18 | 0 | 1,888.79 | 1,913.58 | 1,888.79 | 1,912.02 | 00:00:00 | | 2003-03-19 | 0 | 1,912.02 | 1,912.02 | 1,895.86 | 1,895.86 | 00:00:00 | | 2003-03-20 | 0 | 1,895.86 | 1,905.46 | 1,894.08 | 1,902.07 | 00:00:00 | | 2003-03-21 | 0 | 1,902.07 | 1,910.60 | 1,898.70 | 1,908.03 | 00:00:00 | | 2003-03-24 | 0 | 1,908.03 | 1,919.57 | 1,908.03 | 1,916.44 | 00:00:00 | | 2003-03-25 | 0 | 1,916.44 | 1,916.44 | 1,897.25 | 1,905.41 | 00:00:00 | | 2003-03-26 | 0 | 1,905.41 | 1,911.10 | 1,901.14 | 1,908.16 | 00:00:00 | | 2003-03-27 | 0 | 1,908.16 | 1,915.56 | 1,899.62 | 1,914.08 | 00:00:00 | | 2003-03-28 | 0 | 1,914.08 | 1,921.47 | 1,908.44 | 1,919.23 | 00:00:00 | | 2003-03-31 | 0 | 1,919.23 | 1,934.62 | 1,909.06 | 1,931.61 | 00:00:00 | | 2003-04-01 | 0 | 1,931.61 | 1,931.61 | 1,914.67 | 1,924.77 | 00:00:00 | | 2003-04-02 | 0 | 1,924.77 | 1,942.82 | 1,924.38 | 1,933.60 | 00:00:00 | | 2003-04-03 | 0 | 1,933.60 | 1,943.77 | 1,925.26 | 1,931.61 | 00:00:00 | | 2003-04-04 | 0 | 1,931.61 | 1,947.52 | 1,925.20 | 1,945.98 | 00:00:00 | | 2003-04-07 | 0 | 1,945.98 | 1,978.31 | 1,945.82 | 1,975.59 | 00:00:00 | | 2003-04-08 | 0 | 1,975.59 | 1,983.66 | 1,972.06 | 1,972.06 | 00:00:00 | | 2003-04-09 | 0 | 1,972.06 | 1,976.17 | 1,967.39 | 1,974.53 | 00:00:00 | | 2003-04-10 | 0 | 1,974.53 | 1,974.53 | 1,942.15 | 1,947.30 | 00:00:00 | | 2003-04-11 | 0 | 1,947.30 | 1,961.71 | 1,946.29 | 1,959.83 | 00:00:00 | | 2003-04-14 | 0 | 1,959.83 | 1,987.58 | 1,959.83 | 1,981.72 | 00:00:00 | | 2003-04-15 | 0 | 1,981.72 | 2,006.12 | 1,981.72 | 2,006.12 | 00:00:00 | | 2003-04-16 | 0 | 2,006.12 | 2,006.16 | 1,977.52 | 1,981.42 | 00:00:00 | | 2003-04-17 | 0 | 1,981.42 | 1,983.41 | 1,970.33 | 1,970.33 | 00:00:00 | | 2003-04-22 | 0 | 1,970.33 | 1,974.94 | 1,964.35 | 1,964.44 | 00:00:00 | | 2003-04-23 | 0 | 1,964.44 | 1,983.66 | 1,964.44 | 1,978.89 | 00:00:00 | | 2003-04-24 | 0 | 1,978.89 | 2,002.75 | 1,978.89 | 1,994.36 | 00:00:00 | | 2003-04-28 | 0 | 1,994.36 | 1,994.36 | 1,973.51 | 1,973.63 | 00:00:00 | | 2003-04-29 | 0 | 1,973.63 | 1,995.31 | 1,973.63 | 1,993.04 | 00:00:00 | | 2003-04-30 | 0 | 1,993.04 | 2,015.11 | 1,992.34 | 2,013.31 | 00:00:00 | | 2003-05-01 | 0 | 2,013.31 | 2,013.49 | 1,995.88 | 1,999.44 | 00:00:00 | | 2003-05-02 | 0 | 1,999.44 | 1,999.44 | 1,953.12 | 1,955.45 | 00:00:00 | | 2003-05-05 | 0 | 1,955.45 | 1,963.29 | 1,950.18 | 1,960.42 | 00:00:00 | | 2003-05-06 | 0 | 1,960.42 | 1,979.75 | 1,959.06 | 1,977.87 | 00:00:00 | | 2003-05-07 | 0 | 1,977.87 | 1,989.10 | 1,976.46 | 1,978.06 | 00:00:00 | | 2003-05-08 | 0 | 1,978.06 | 1,981.24 | 1,964.77 | 1,977.86 | 00:00:00 | | 2003-05-09 | 0 | 1,977.86 | 1,990.21 | 1,970.43 | 1,979.43 | 00:00:00 | | 2003-05-12 | 0 | 1,979.43 | 2,003.84 | 1,979.43 | 2,000.41 | 00:00:00 | | 2003-05-13 | 0 | 2,000.41 | 2,013.06 | 2,000.41 | 2,009.77 | 00:00:00 | | 2003-05-14 | 0 | 2,009.77 | 2,019.37 | 2,004.96 | 2,017.28 | 00:00:00 | | 2003-05-15 | 0 | 2,017.28 | 2,023.26 | 2,010.86 | 2,019.01 | 00:00:00 | | 2003-05-16 | 0 | 2,019.01 | 2,021.77 | 2,013.01 | 2,020.10 | 00:00:00 | | 2003-05-19 | 0 | 2,020.10 | 2,023.24 | 2,008.66 | 2,009.63 | 00:00:00 | | 2003-05-20 | 0 | 2,009.63 | 2,013.48 | 1,997.65 | 2,009.61 | 00:00:00 | | 2003-05-21 | 0 | 2,009.61 | 2,022.93 | 2,000.68 | 2,013.22 | 00:00:00 | | 2003-05-22 | 0 | 2,013.22 | 2,040.36 | 2,013.22 | 2,033.12 | 00:00:00 | | 2003-05-23 | 0 | 2,033.12 | 2,044.77 | 2,033.12 | 2,044.77 | 00:00:00 | | 2003-05-26 | 0 | 2,044.77 | 2,052.18 | 2,044.46 | 2,048.01 | 00:00:00 | | 2003-05-27 | 0 | 2,048.01 | 2,059.28 | 2,048.01 | 2,058.66 | 00:00:00 | | 2003-05-28 | 0 | 2,058.66 | 2,072.77 | 2,058.66 | 2,064.52 | 00:00:00 | | 2003-05-29 | 0 | 2,064.52 | 2,085.38 | 2,060.84 | 2,084.76 | 00:00:00 | | 2003-05-30 | 0 | 2,084.76 | 2,091.60 | 2,077.93 | 2,087.06 | 00:00:00 | | 2003-06-03 | 0 | 2,087.06 | 2,093.40 | 2,084.15 | 2,089.63 | 00:00:00 | | 2003-06-04 | 0 | 2,089.63 | 2,089.63 | 2,077.26 | 2,083.32 | 00:00:00 | | 2003-06-05 | 0 | 2,083.32 | 2,105.45 | 2,083.32 | 2,101.77 | 00:00:00 | | 2003-06-06 | 0 | 2,101.77 | 2,112.17 | 2,101.77 | 2,108.92 | 00:00:00 | | 2003-06-09 | 0 | 2,108.92 | 2,112.41 | 2,101.82 | 2,109.40 | 00:00:00 | | 2003-06-10 | 0 | 2,109.40 | 2,114.61 | 2,108.32 | 2,112.08 | 00:00:00 | | 2003-06-11 | 0 | 2,112.08 | 2,112.08 | 2,104.58 | 2,105.87 | 00:00:00 | | 2003-06-12 | 0 | 2,105.87 | 2,116.63 | 2,105.87 | 2,113.29 | 00:00:00 | | 2003-06-13 | 0 | 2,113.29 | 2,125.31 | 2,113.29 | 2,121.49 | 00:00:00 | | 2003-06-16 | 0 | 2,121.49 | 2,141.57 | 2,118.61 | 2,140.51 | 00:00:00 | | 2003-06-17 | 0 | 2,140.51 | 2,171.76 | 2,140.51 | 2,167.15 | 00:00:00 | | 2003-06-18 | 0 | 2,167.15 | 2,169.90 | 2,161.32 | 2,169.73 | 00:00:00 | | 2003-06-19 | 0 | 2,169.73 | 2,180.68 | 2,167.86 | 2,180.38 | 00:00:00 | | 2003-06-20 | 0 | 2,180.38 | 2,188.30 | 2,172.96 | 2,188.30 | 00:00:00 | | 2003-06-23 | 0 | 2,188.30 | 2,189.66 | 2,180.60 | 2,184.90 | 00:00:00 | | 2003-06-24 | 0 | 2,184.90 | 2,184.90 | 2,160.70 | 2,167.96 | 00:00:00 | | 2003-06-25 | 0 | 2,167.96 | 2,172.71 | 2,166.32 | 2,169.84 | 00:00:00 | | 2003-06-26 | 0 | 2,169.84 | 2,169.84 | 2,159.14 | 2,165.42 | 00:00:00 | | 2003-06-27 | 0 | 2,165.42 | 2,173.67 | 2,163.83 | 2,172.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
