|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-01 | 23,973,800 | 4,194.64 | 4,199.80 | 4,182.46 | 4,191.66 | 00:00:00 | | 2007-05-02 | 28,871,600 | 4,191.66 | 4,191.66 | 4,162.78 | 4,186.99 | 00:00:00 | | 2007-05-03 | 39,043,000 | 4,186.99 | 4,216.48 | 4,181.43 | 4,202.67 | 00:00:00 | | 2007-05-04 | 26,166,800 | 4,202.67 | 4,208.77 | 4,193.28 | 4,206.31 | 00:00:00 | | 2007-05-07 | 19,140,400 | 4,206.31 | 4,223.28 | 4,200.94 | 4,202.58 | 00:00:00 | | 2007-05-08 | 23,664,000 | 4,202.58 | 4,235.27 | 4,202.58 | 4,223.23 | 00:00:00 | | 2007-05-09 | 24,770,600 | 4,223.23 | 4,236.33 | 4,219.07 | 4,232.33 | 00:00:00 | | 2007-05-10 | 25,516,200 | 4,232.33 | 4,261.61 | 4,232.33 | 4,251.40 | 00:00:00 | | 2007-05-11 | 26,002,800 | 4,251.40 | 4,251.40 | 4,225.86 | 4,226.39 | 00:00:00 | | 2007-05-14 | 22,624,800 | 4,226.39 | 4,251.08 | 4,222.95 | 4,238.94 | 00:00:00 | | 2007-05-15 | 25,991,600 | 4,238.94 | 4,238.94 | 4,210.81 | 4,214.78 | 00:00:00 | | 2007-05-16 | 35,204,400 | 4,214.78 | 4,235.61 | 4,214.78 | 4,227.46 | 00:00:00 | | 2007-05-17 | 27,125,600 | 4,227.46 | 4,275.57 | 4,227.46 | 4,275.57 | 00:00:00 | | 2007-05-18 | 67,574,200 | 4,275.57 | 4,287.82 | 4,267.67 | 4,280.43 | 00:00:00 | | 2007-05-21 | 55,008,000 | 4,280.43 | 4,296.95 | 4,276.73 | 4,289.71 | 00:00:00 | | 2007-05-22 | 37,501,600 | 4,289.71 | 4,319.54 | 4,289.59 | 4,289.59 | 00:00:00 | | 2007-05-23 | 38,643,400 | 4,289.59 | 4,318.78 | 4,287.32 | 4,312.58 | 00:00:00 | | 2007-05-24 | 34,425,800 | 4,312.58 | 4,342.70 | 4,312.58 | 4,333.24 | 00:00:00 | | 2007-05-25 | 38,420,400 | 4,333.24 | 4,333.24 | 4,299.33 | 4,305.25 | 00:00:00 | | 2007-05-28 | 19,188,200 | 4,305.25 | 4,311.99 | 4,295.80 | 4,304.41 | 00:00:00 | | 2007-05-29 | 22,710,600 | 4,304.41 | 4,313.96 | 4,297.78 | 4,308.99 | 00:00:00 | | 2007-05-30 | 37,220,000 | 4,308.99 | 4,318.67 | 4,276.70 | 4,279.62 | 00:00:00 | | 2007-05-31 | 54,177,000 | 4,279.62 | 4,312.16 | 4,277.94 | 4,302.35 | 00:00:00 | | 2007-06-01 | 46,557,200 | 4,302.35 | 4,303.06 | 4,286.38 | 4,296.43 | 00:00:00 | | 2007-06-05 | 34,702,800 | 4,296.43 | 4,312.11 | 4,282.31 | 4,312.11 | 00:00:00 | | 2007-06-06 | 26,675,000 | 4,312.11 | 4,312.11 | 4,289.06 | 4,294.21 | 00:00:00 | | 2007-06-07 | 31,115,800 | 4,294.21 | 4,294.21 | 4,234.63 | 4,234.63 | 00:00:00 | | 2007-06-08 | 23,454,400 | 4,234.63 | 4,234.63 | 4,173.61 | 4,183.45 | 00:00:00 | | 2007-06-11 | 13,156,800 | 4,183.45 | 4,207.69 | 4,168.58 | 4,205.52 | 00:00:00 | | 2007-06-12 | 22,191,600 | 4,205.52 | 4,229.76 | 4,202.29 | 4,227.56 | 00:00:00 | | 2007-06-13 | 24,206,200 | 4,227.56 | 4,227.56 | 4,187.92 | 4,194.57 | 00:00:00 | | 2007-06-14 | 14,953,800 | 4,194.57 | 4,216.26 | 4,193.67 | 4,193.67 | 00:00:00 | | 2007-06-15 | 26,780,800 | 4,193.67 | 4,216.78 | 4,193.67 | 4,212.46 | 00:00:00 | | 2007-06-18 | 27,389,600 | 4,212.46 | 4,307.29 | 4,212.46 | 4,303.18 | 00:00:00 | | 2007-06-19 | 28,833,200 | 4,303.18 | 4,318.69 | 4,295.84 | 4,310.12 | 00:00:00 | | 2007-06-20 | 35,389,000 | 4,310.12 | 4,324.14 | 4,300.32 | 4,323.17 | 00:00:00 | | 2007-06-21 | 48,243,200 | 4,323.17 | 4,323.17 | 4,295.22 | 4,300.57 | 00:00:00 | | 2007-06-22 | 29,233,600 | 4,300.57 | 4,300.57 | 4,285.14 | 4,285.14 | 00:00:00 | | 2007-06-25 | 27,246,600 | 4,285.14 | 4,289.16 | 4,265.09 | 4,270.91 | 00:00:00 | | 2007-06-26 | 27,111,400 | 4,270.91 | 4,273.85 | 4,251.12 | 4,252.03 | 00:00:00 | | 2007-06-27 | 63,630,800 | 4,252.03 | 4,252.03 | 4,198.61 | 4,203.27 | 00:00:00 | | 2007-06-28 | 37,602,400 | 4,203.27 | 4,221.83 | 4,183.32 | 4,189.66 | 00:00:00 | | 2007-06-29 | 45,894,000 | 4,189.66 | 4,236.02 | 4,189.66 | 4,234.29 | 00:00:00 | | 2007-07-02 | 24,215,800 | 4,234.29 | 4,234.29 | 4,221.60 | 4,228.01 | 00:00:00 | | 2007-07-03 | 38,628,200 | 4,228.01 | 4,237.01 | 4,214.40 | 4,233.74 | 00:00:00 | | 2007-07-04 | 39,108,800 | 4,233.74 | 4,254.34 | 4,231.86 | 4,240.26 | 00:00:00 | | 2007-07-05 | 21,857,600 | 4,240.26 | 4,245.93 | 4,233.44 | 4,236.71 | 00:00:00 | | 2007-07-06 | 29,447,000 | 4,236.29 | 4,243.69 | 4,223.53 | 4,223.53 | 00:00:00 | | 2007-07-09 | 17,172,200 | 4,223.53 | 4,241.76 | 4,223.53 | 4,238.65 | 00:00:00 | | 2007-07-10 | 37,841,400 | 4,238.65 | 4,252.07 | 4,235.05 | 4,236.85 | 00:00:00 | | 2007-07-11 | 26,309,800 | 4,236.85 | 4,236.85 | 4,212.48 | 4,229.69 | 00:00:00 | | 2007-07-12 | 24,426,600 | 4,229.69 | 4,242.02 | 4,229.06 | 4,238.54 | 00:00:00 | | 2007-07-13 | 37,641,000 | 4,251.27 | 4,269.63 | 4,243.66 | 4,243.66 | 00:00:00 | | 2007-07-16 | 31,188,000 | 4,243.66 | 4,247.83 | 4,238.36 | 4,240.36 | 00:00:00 | | 2007-07-17 | 30,834,000 | 4,240.36 | 4,265.51 | 4,237.23 | 4,258.84 | 00:00:00 | | 2007-07-18 | 25,834,000 | 4,258.84 | 4,261.76 | 4,243.20 | 4,255.64 | 00:00:00 | | 2007-07-19 | 34,343,000 | 4,255.64 | 4,298.82 | 4,245.71 | 4,294.26 | 00:00:00 | | 2007-07-20 | 31,874,600 | 4,294.26 | 4,320.27 | 4,289.54 | 4,320.27 | 00:00:00 | | 2007-07-23 | 30,786,000 | 4,320.27 | 4,327.83 | 4,299.22 | 4,306.54 | 00:00:00 | | 2007-07-24 | 42,219,000 | 4,306.54 | 4,327.25 | 4,306.54 | 4,321.29 | 00:00:00 | | 2007-07-25 | 38,821,800 | 4,321.29 | 4,327.86 | 4,297.92 | 4,324.97 | 00:00:00 | | 2007-07-26 | 36,679,200 | 4,324.97 | 4,339.92 | 4,324.96 | 4,325.78 | 00:00:00 | | 2007-07-27 | 42,058,000 | 4,325.78 | 4,325.78 | 4,229.81 | 4,246.01 | 00:00:00 | | 2007-07-30 | 28,710,400 | 4,246.01 | 4,246.01 | 4,197.69 | 4,228.83 | 00:00:00 | | 2007-07-31 | 35,791,800 | 4,228.83 | 4,234.96 | 4,213.30 | 4,213.30 | 00:00:00 | | 2007-08-01 | 34,771,800 | 4,213.30 | 4,213.30 | 4,158.39 | 4,158.39 | 00:00:00 | | 2007-08-02 | 35,232,200 | 4,158.39 | 4,173.97 | 4,138.19 | 4,138.20 | 00:00:00 | | 2007-08-03 | 32,745,800 | 4,138.20 | 4,146.50 | 4,116.84 | 4,122.41 | 00:00:00 | | 2007-08-06 | 32,213,000 | 4,122.41 | 4,122.41 | 4,024.37 | 4,075.19 | 00:00:00 | | 2007-08-07 | 29,275,800 | 4,075.19 | 4,143.90 | 4,075.19 | 4,136.24 | 00:00:00 | | 2007-08-08 | 28,281,800 | 4,136.24 | 4,136.24 | 4,115.20 | 4,116.85 | 00:00:00 | | 2007-08-09 | 33,367,600 | 4,116.85 | 4,162.19 | 4,116.85 | 4,160.43 | 00:00:00 | | 2007-08-10 | 36,924,400 | 4,156.06 | 4,156.06 | 4,083.73 | 4,109.84 | 00:00:00 | | 2007-08-13 | 22,053,800 | 4,109.84 | 4,109.84 | 4,063.33 | 4,070.16 | 00:00:00 | | 2007-08-14 | 46,883,800 | 4,070.16 | 4,080.98 | 4,058.07 | 4,065.68 | 00:00:00 | | 2007-08-15 | 31,770,200 | 4,065.68 | 4,065.68 | 3,995.66 | 4,004.46 | 00:00:00 | | 2007-08-16 | 34,545,600 | 4,004.46 | 4,004.46 | 3,940.66 | 3,957.94 | 00:00:00 | | 2007-08-17 | 39,877,000 | 3,957.94 | 3,964.91 | 3,894.34 | 3,894.34 | 00:00:00 | | 2007-08-20 | 25,842,600 | 3,894.34 | 4,001.50 | 3,894.34 | 3,982.38 | 00:00:00 | | 2007-08-21 | 31,783,800 | 3,982.38 | 4,027.79 | 3,982.38 | 4,027.79 | 00:00:00 | | 2007-08-22 | 32,404,400 | 4,027.79 | 4,043.43 | 4,027.32 | 4,033.27 | 00:00:00 | | 2007-08-23 | 27,824,400 | 4,033.27 | 4,097.07 | 4,033.27 | 4,089.12 | 00:00:00 | | 2007-08-24 | 26,824,200 | 4,091.72 | 4,101.07 | 4,052.21 | 4,052.45 | 00:00:00 | | 2007-08-27 | 15,822,800 | 4,052.45 | 4,088.89 | 4,052.45 | 4,084.44 | 00:00:00 | | 2007-08-28 | 18,485,600 | 4,084.44 | 4,102.88 | 4,084.16 | 4,101.07 | 00:00:00 | | 2007-08-29 | 33,262,200 | 4,101.07 | 4,101.07 | 4,043.65 | 4,084.17 | 00:00:00 | | 2007-08-30 | 22,166,400 | 4,084.17 | 4,120.60 | 4,084.17 | 4,107.60 | 00:00:00 | | 2007-08-31 | 32,385,800 | 4,088.58 | 4,118.97 | 4,072.75 | 4,118.97 | 00:00:00 | | 2007-09-03 | 18,834,400 | 4,118.97 | 4,134.78 | 4,109.25 | 4,125.76 | 00:00:00 | | 2007-09-04 | 20,185,200 | 4,125.76 | 4,152.48 | 4,125.76 | 4,150.53 | 00:00:00 | | 2007-09-05 | 24,567,800 | 4,150.53 | 4,179.47 | 4,150.53 | 4,155.00 | 00:00:00 | | 2007-09-06 | 24,656,200 | 4,155.00 | 4,155.00 | 4,113.82 | 4,140.09 | 00:00:00 | | 2007-09-07 | 24,420,800 | 4,140.09 | 4,154.77 | 4,136.90 | 4,151.98 | 00:00:00 | | 2007-09-10 | 10,703,400 | 4,151.98 | 4,151.98 | 4,114.97 | 4,142.89 | 00:00:00 | | 2007-09-11 | 26,221,600 | 4,142.89 | 4,161.71 | 4,142.01 | 4,160.16 | 00:00:00 | | 2007-09-12 | 15,365,000 | 4,160.16 | 4,175.78 | 4,138.22 | 4,143.02 | 00:00:00 | | 2007-09-13 | 14,661,600 | 4,143.02 | 4,148.72 | 4,130.45 | 4,142.43 | 00:00:00 | | 2007-09-14 | 17,176,600 | 4,145.62 | 4,162.67 | 4,143.96 | 4,162.67 | 00:00:00 | | 2007-09-17 | 14,334,000 | 4,162.67 | 4,177.45 | 4,158.63 | 4,168.72 | 00:00:00 | | 2007-09-18 | 21,454,800 | 4,168.72 | 4,172.30 | 4,123.37 | 4,123.52 | 00:00:00 | | 2007-09-19 | 22,791,600 | 4,123.52 | 4,192.49 | 4,123.52 | 4,177.65 | 00:00:00 | | 2007-09-20 | 25,787,600 | 4,177.65 | 4,209.98 | 4,162.84 | 4,206.88 | 00:00:00 | | 2007-09-21 | 54,885,600 | 4,206.88 | 4,260.34 | 4,202.12 | 4,231.16 | 00:00:00 | | 2007-09-24 | 26,457,400 | 4,231.16 | 4,247.48 | 4,224.38 | 4,232.67 | 00:00:00 | | 2007-09-25 | 52,265,000 | 4,232.67 | 4,241.67 | 4,212.04 | 4,241.67 | 00:00:00 | | 2007-09-26 | 38,055,400 | 4,241.67 | 4,285.44 | 4,237.70 | 4,275.97 | 00:00:00 | | 2007-09-27 | 35,324,600 | 4,275.97 | 4,294.04 | 4,273.39 | 4,275.81 | 00:00:00 | | 2007-09-28 | 48,650,200 | 4,275.81 | 4,282.63 | 4,259.45 | 4,268.90 | 00:00:00 | | 2007-10-01 | 24,936,800 | 4,268.90 | 4,285.32 | 4,268.90 | 4,281.19 | 00:00:00 | | 2007-10-02 | 40,170,000 | 4,281.19 | 4,332.29 | 4,280.49 | 4,332.29 | 00:00:00 | | 2007-10-03 | 27,270,000 | 4,332.29 | 4,332.66 | 4,317.06 | 4,327.87 | 00:00:00 | | 2007-10-04 | 19,190,600 | 4,327.87 | 4,327.87 | 4,293.95 | 4,299.98 | 00:00:00 | | 2007-10-05 | 25,847,200 | 4,299.98 | 4,299.98 | 4,277.67 | 4,284.05 | 00:00:00 | | 2007-10-08 | 21,604,200 | 4,284.05 | 4,305.33 | 4,284.05 | 4,295.24 | 00:00:00 | | 2007-10-09 | 26,950,600 | 4,295.24 | 4,295.24 | 4,264.18 | 4,280.24 | 00:00:00 | | 2007-10-10 | 22,620,800 | 4,280.24 | 4,289.82 | 4,268.98 | 4,279.79 | 00:00:00 | | 2007-10-11 | 16,887,800 | 4,279.79 | 4,302.09 | 4,268.94 | 4,296.61 | 00:00:00 | | 2007-10-12 | 19,893,400 | 4,296.61 | 4,311.16 | 4,285.61 | 4,305.62 | 00:00:00 | | 2007-10-15 | 17,610,200 | 4,305.62 | 4,333.96 | 4,305.62 | 4,325.09 | 00:00:00 | | 2007-10-16 | 15,938,800 | 4,325.09 | 4,325.09 | 4,298.72 | 4,312.17 | 00:00:00 | | 2007-10-17 | 32,080,000 | 4,312.17 | 4,322.61 | 4,308.53 | 4,321.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
