|
 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 | | 2007-10-17 | 32,080,000 | 4,312.17 | 4,322.61 | 4,308.53 | 4,321.84 | 00:00:00 | | 2007-10-18 | 28,585,600 | 4,321.84 | 4,322.04 | 4,297.32 | 4,313.15 | 00:00:00 | | 2007-10-19 | 21,043,400 | 4,313.15 | 4,329.18 | 4,307.58 | 4,316.31 | 00:00:00 | | 2007-10-23 | 37,914,200 | 4,316.31 | 4,316.31 | 4,263.62 | 4,274.69 | 00:00:00 | | 2007-10-24 | 17,507,800 | 4,274.69 | 4,295.30 | 4,274.69 | 4,291.05 | 00:00:00 | | 2007-10-25 | 24,295,000 | 4,291.05 | 4,291.05 | 4,262.02 | 4,267.14 | 00:00:00 | | 2007-10-26 | 16,712,800 | 4,267.14 | 4,267.14 | 4,220.54 | 4,226.71 | 00:00:00 | | 2007-10-29 | 23,635,000 | 4,226.71 | 4,237.99 | 4,214.94 | 4,215.88 | 00:00:00 | | 2007-10-30 | 25,018,000 | 4,215.88 | 4,220.74 | 4,202.66 | 4,219.77 | 00:00:00 | | 2007-10-31 | 43,685,000 | 4,219.77 | 4,228.27 | 4,199.57 | 4,209.07 | 00:00:00 | | 2007-11-01 | 47,680,600 | 4,209.07 | 4,218.88 | 4,200.99 | 4,207.88 | 00:00:00 | | 2007-11-02 | 27,166,400 | 4,207.88 | 4,207.88 | 4,154.13 | 4,154.13 | 00:00:00 | | 2007-11-05 | 21,692,200 | 4,154.13 | 4,174.15 | 4,141.20 | 4,141.20 | 00:00:00 | | 2007-11-06 | 17,830,000 | 4,141.20 | 4,141.20 | 4,112.48 | 4,135.43 | 00:00:00 | | 2007-11-07 | 51,827,600 | 4,135.43 | 4,205.96 | 4,135.43 | 4,205.58 | 00:00:00 | | 2007-11-08 | 55,561,600 | 4,205.58 | 4,205.58 | 4,159.04 | 4,185.42 | 00:00:00 | | 2007-11-09 | 23,781,600 | 4,185.42 | 4,185.42 | 4,130.02 | 4,134.77 | 00:00:00 | | 2007-11-12 | 16,792,400 | 4,134.77 | 4,134.77 | 4,087.40 | 4,089.13 | 00:00:00 | | 2007-11-13 | 17,781,000 | 4,089.13 | 4,108.02 | 4,083.06 | 4,107.15 | 00:00:00 | | 2007-11-14 | 27,609,800 | 4,107.15 | 4,152.12 | 4,107.15 | 4,140.65 | 00:00:00 | | 2007-11-15 | 27,311,200 | 4,140.53 | 4,140.53 | 4,113.05 | 4,113.05 | 00:00:00 | | 2007-11-16 | 37,041,800 | 4,112.92 | 4,121.70 | 4,106.62 | 4,114.18 | 00:00:00 | | 2007-11-19 | 15,349,800 | 4,114.18 | 4,125.93 | 4,106.14 | 4,114.67 | 00:00:00 | | 2007-11-20 | 34,492,600 | 4,114.67 | 4,114.67 | 4,049.56 | 4,067.30 | 00:00:00 | | 2007-11-21 | 95,005,400 | 4,067.30 | 4,084.08 | 4,065.48 | 4,071.01 | 00:00:00 | | 2007-11-22 | 27,931,200 | 4,071.01 | 4,071.01 | 4,036.66 | 4,054.22 | 00:00:00 | | 2007-11-23 | 15,580,800 | 4,054.22 | 4,071.00 | 4,047.20 | 4,071.00 | 00:00:00 | | 2007-11-26 | 20,317,000 | 4,071.00 | 4,086.40 | 4,069.66 | 4,077.11 | 00:00:00 | | 2007-11-27 | 44,665,000 | 4,077.11 | 4,104.06 | 4,050.54 | 4,104.06 | 00:00:00 | | 2007-11-28 | 42,445,400 | 4,104.06 | 4,104.06 | 4,057.12 | 4,071.03 | 00:00:00 | | 2007-11-29 | 38,048,000 | 4,071.03 | 4,089.50 | 4,060.43 | 4,066.54 | 00:00:00 | | 2007-11-30 | 96,997,800 | 4,066.54 | 4,066.54 | 4,050.58 | 4,062.89 | 00:00:00 | | 2007-12-03 | 63,529,200 | 4,062.89 | 4,076.27 | 4,053.06 | 4,060.01 | 00:00:00 | | 2007-12-04 | 29,233,200 | 4,060.01 | 4,060.01 | 4,028.75 | 4,053.86 | 00:00:00 | | 2007-12-05 | 35,081,200 | 4,053.86 | 4,053.86 | 4,017.37 | 4,034.55 | 00:00:00 | | 2007-12-06 | 18,906,400 | 4,034.55 | 4,043.50 | 4,014.01 | 4,043.50 | 00:00:00 | | 2007-12-07 | 20,316,600 | 4,043.50 | 4,092.93 | 4,036.00 | 4,092.93 | 00:00:00 | | 2007-12-10 | 25,320,600 | 4,092.93 | 4,092.93 | 4,057.49 | 4,057.49 | 00:00:00 | | 2007-12-11 | 22,946,000 | 4,057.49 | 4,067.88 | 4,020.86 | 4,026.95 | 00:00:00 | | 2007-12-12 | 25,207,200 | 4,026.95 | 4,026.95 | 3,977.19 | 3,999.55 | 00:00:00 | | 2007-12-13 | 24,800,000 | 3,999.55 | 4,015.48 | 3,996.85 | 4,001.39 | 00:00:00 | | 2007-12-14 | 27,774,400 | 4,001.39 | 4,014.72 | 3,991.26 | 4,008.66 | 00:00:00 | | 2007-12-17 | 31,071,400 | 4,008.66 | 4,008.66 | 3,962.61 | 3,962.62 | 00:00:00 | | 2007-12-18 | 23,559,000 | 3,962.62 | 3,962.62 | 3,902.62 | 3,926.12 | 00:00:00 | | 2007-12-19 | 23,124,800 | 3,926.12 | 3,956.69 | 3,926.12 | 3,939.73 | 00:00:00 | | 2007-12-20 | 22,414,000 | 3,939.73 | 3,958.79 | 3,939.73 | 3,947.56 | 00:00:00 | | 2007-12-21 | 32,128,800 | 3,947.56 | 3,993.51 | 3,947.56 | 3,993.51 | 00:00:00 | | 2007-12-24 | 8,526,800 | 3,993.51 | 4,058.71 | 3,993.51 | 4,058.71 | 00:00:00 | | 2007-12-27 | 9,702,000 | 4,058.71 | 4,069.22 | 4,051.02 | 4,068.63 | 00:00:00 | | 2007-12-28 | 7,280,600 | 4,068.63 | 4,068.63 | 4,031.25 | 4,036.00 | 00:00:00 | | 2007-12-31 | 14,471,400 | 4,036.00 | 4,041.38 | 4,027.52 | 4,041.38 | 00:00:00 | | 2008-01-03 | 18,106,800 | 4,041.38 | 4,050.17 | 4,031.56 | 4,033.93 | 00:00:00 | | 2008-01-04 | 13,081,200 | 4,033.48 | 4,033.48 | 4,004.14 | 4,010.82 | 00:00:00 | | 2008-01-07 | 14,626,000 | 4,010.82 | 4,010.82 | 3,950.35 | 3,953.58 | 00:00:00 | | 2008-01-08 | 23,311,800 | 3,953.58 | 3,955.32 | 3,928.40 | 3,928.40 | 00:00:00 | | 2008-01-09 | 25,542,200 | 3,928.40 | 3,928.40 | 3,883.76 | 3,912.17 | 00:00:00 | | 2008-01-10 | 20,254,600 | 3,912.17 | 3,914.99 | 3,891.91 | 3,899.88 | 00:00:00 | | 2008-01-11 | 19,247,800 | 3,899.88 | 3,913.07 | 3,869.98 | 3,872.18 | 00:00:00 | | 2008-01-14 | 26,525,800 | 3,872.18 | 3,872.18 | 3,812.10 | 3,824.21 | 00:00:00 | | 2008-01-15 | 33,323,200 | 3,824.21 | 3,843.16 | 3,810.50 | 3,810.50 | 00:00:00 | | 2008-01-16 | 22,983,400 | 3,810.50 | 3,810.50 | 3,724.20 | 3,752.39 | 00:00:00 | | 2008-01-17 | 28,553,000 | 3,752.39 | 3,752.39 | 3,719.93 | 3,729.96 | 00:00:00 | | 2008-01-18 | 32,838,800 | 3,729.96 | 3,729.96 | 3,644.52 | 3,664.35 | 00:00:00 | | 2008-01-21 | 19,309,800 | 3,664.35 | 3,672.52 | 3,645.19 | 3,646.91 | 00:00:00 | | 2008-01-22 | 29,836,200 | 3,646.91 | 3,646.91 | 3,502.82 | 3,607.13 | 00:00:00 | | 2008-01-23 | 50,886,800 | 3,607.13 | 3,648.90 | 3,607.13 | 3,615.30 | 00:00:00 | | 2008-01-24 | 31,034,800 | 3,615.30 | 3,679.41 | 3,615.30 | 3,658.61 | 00:00:00 | | 2008-01-25 | 28,323,800 | 3,658.61 | 3,729.15 | 3,658.61 | 3,729.15 | 00:00:00 | | 2008-01-28 | 10,851,800 | 3,729.15 | 3,729.90 | 3,704.55 | 3,710.32 | 00:00:00 | | 2008-01-29 | 20,517,600 | 3,710.32 | 3,740.74 | 3,704.17 | 3,704.17 | 00:00:00 | | 2008-01-30 | 20,900,800 | 3,704.17 | 3,727.83 | 3,697.01 | 3,697.01 | 00:00:00 | | 2008-01-31 | 31,017,600 | 3,697.01 | 3,699.38 | 3,663.67 | 3,670.64 | 00:00:00 | | 2008-02-01 | 23,796,000 | 3,670.64 | 3,716.37 | 3,670.64 | 3,708.13 | 00:00:00 | | 2008-02-04 | 25,706,800 | 3,708.13 | 3,745.76 | 3,708.13 | 3,711.73 | 00:00:00 | | 2008-02-05 | 29,459,200 | 3,711.73 | 3,711.73 | 3,683.69 | 3,690.01 | 00:00:00 | | 2008-02-07 | 26,312,600 | 3,690.01 | 3,690.01 | 3,631.28 | 3,636.20 | 00:00:00 | | 2008-02-08 | 56,148,200 | 3,636.20 | 3,636.20 | 3,605.72 | 3,612.41 | 00:00:00 | | 2008-02-11 | 37,060,600 | 3,612.41 | 3,612.41 | 3,563.76 | 3,572.94 | 00:00:00 | | 2008-02-12 | 18,953,400 | 3,572.94 | 3,580.38 | 3,556.09 | 3,574.84 | 00:00:00 | | 2008-02-13 | 27,260,200 | 3,574.84 | 3,595.48 | 3,535.92 | 3,545.77 | 00:00:00 | | 2008-02-14 | 28,585,800 | 3,545.77 | 3,560.59 | 3,540.86 | 3,550.41 | 00:00:00 | | 2008-02-15 | 22,906,800 | 3,550.41 | 3,550.41 | 3,498.30 | 3,510.81 | 00:00:00 | | 2008-02-18 | 21,232,000 | 3,510.81 | 3,601.78 | 3,510.81 | 3,601.78 | 00:00:00 | | 2008-02-19 | 271,796,500 | 3,601.78 | 3,613.03 | 3,583.67 | 3,609.41 | 00:00:00 | | 2008-02-20 | 34,401,200 | 3,609.41 | 3,609.63 | 3,592.70 | 3,595.91 | 00:00:00 | | 2008-02-22 | 38,002,000 | 3,586.63 | 3,593.78 | 3,563.89 | 3,569.62 | 00:00:00 | | 2008-02-25 | 25,222,600 | 3,569.62 | 3,589.63 | 3,569.62 | 3,570.75 | 00:00:00 | | 2008-02-26 | 26,757,000 | 3,570.75 | 3,570.75 | 3,537.53 | 3,543.25 | 00:00:00 | | 2008-02-27 | 28,946,600 | 3,543.25 | 3,562.51 | 3,543.25 | 3,562.37 | 00:00:00 | | 2008-02-28 | 29,566,200 | 3,562.37 | 3,600.28 | 3,562.37 | 3,579.57 | 00:00:00 | | 2008-02-29 | 26,066,400 | 3,579.57 | 3,586.39 | 3,560.48 | 3,582.72 | 00:00:00 | | 2008-03-03 | 29,957,000 | 3,582.72 | 3,584.75 | 3,533.84 | 3,584.25 | 00:00:00 | | 2008-03-04 | 50,498,200 | 3,584.25 | 3,584.91 | 3,505.00 | 3,584.47 | 00:00:00 | | 2008-03-05 | 44,641,200 | 3,584.47 | 3,624.57 | 3,568.32 | 3,619.47 | 00:00:00 | | 2008-03-06 | 21,408,600 | 3,619.47 | 3,619.47 | 3,595.70 | 3,603.83 | 00:00:00 | | 2008-03-07 | 22,835,200 | 3,603.83 | 3,603.83 | 3,547.03 | 3,558.26 | 00:00:00 | | 2008-03-10 | 17,132,000 | 3,558.26 | 3,558.26 | 3,529.58 | 3,547.75 | 00:00:00 | | 2008-03-11 | 24,111,000 | 3,547.75 | 3,549.99 | 3,511.40 | 3,520.46 | 00:00:00 | | 2008-03-12 | 43,691,200 | 3,520.46 | 3,579.73 | 3,520.46 | 3,544.83 | 00:00:00 | | 2008-03-13 | 20,162,600 | 3,544.83 | 3,574.80 | 3,538.39 | 3,573.91 | 00:00:00 | | 2008-03-14 | 30,808,000 | 3,573.91 | 3,573.91 | 3,497.72 | 3,500.91 | 00:00:00 | | 2008-03-17 | 15,546,200 | 3,500.91 | 3,500.91 | 3,426.40 | 3,429.44 | 00:00:00 | | 2008-03-18 | 18,871,400 | 3,429.44 | 3,432.41 | 3,395.86 | 3,418.63 | 00:00:00 | | 2008-03-19 | 38,822,400 | 3,418.63 | 3,485.20 | 3,418.63 | 3,467.26 | 00:00:00 | | 2008-03-20 | 48,341,200 | 3,467.26 | 3,467.26 | 3,408.24 | 3,425.71 | 00:00:00 | | 2008-03-25 | 39,200,800 | 3,425.71 | 3,450.55 | 3,425.71 | 3,430.28 | 00:00:00 | | 2008-03-26 | 27,423,000 | 3,430.28 | 3,448.19 | 3,425.45 | 3,425.45 | 00:00:00 | | 2008-03-27 | 32,768,600 | 3,425.45 | 3,425.45 | 3,399.76 | 3,404.54 | 00:00:00 | | 2008-03-28 | 32,926,800 | 3,407.76 | 3,447.50 | 3,400.12 | 3,447.50 | 00:00:00 | | 2008-03-31 | 38,145,600 | 3,447.50 | 3,471.13 | 3,442.03 | 3,470.43 | 00:00:00 | | 2008-04-01 | 38,194,400 | 3,470.43 | 3,533.56 | 3,470.43 | 3,533.56 | 00:00:00 | | 2008-04-02 | 37,462,400 | 3,533.56 | 3,596.58 | 3,533.56 | 3,592.79 | 00:00:00 | | 2008-04-03 | 31,832,400 | 3,592.79 | 3,629.98 | 3,573.70 | 3,629.98 | 00:00:00 | | 2008-04-04 | 24,895,600 | 3,628.20 | 3,642.70 | 3,620.80 | 3,631.23 | 00:00:00 | | 2008-04-07 | 23,336,600 | 3,631.23 | 3,654.39 | 3,631.23 | 3,644.49 | 00:00:00 | | 2008-04-08 | 22,827,600 | 3,644.49 | 3,644.49 | 3,597.54 | 3,605.68 | 00:00:00 | | 2008-04-09 | 40,634,800 | 3,605.68 | 3,605.68 | 3,569.16 | 3,575.45 | 00:00:00 | | 2008-04-10 | 26,734,400 | 3,575.45 | 3,575.45 | 3,540.01 | 3,540.01 | 00:00:00 | | 2008-04-11 | 45,760,200 | 3,540.01 | 3,540.01 | 3,472.85 | 3,488.84 | 00:00:00 | | 2008-04-14 | 24,184,000 | 3,488.84 | 3,488.84 | 3,464.25 | 3,470.96 | 00:00:00 | | 2008-04-15 | 32,282,200 | 3,470.96 | 3,502.88 | 3,464.55 | 3,502.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
