|
 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 | | 2008-04-15 | 32,282,200 | 3,470.96 | 3,502.88 | 3,464.55 | 3,502.88 | 00:00:00 | | 2008-04-17 | 32,201,400 | 3,516.67 | 3,573.83 | 3,516.67 | 3,568.94 | 00:00:00 | | 2008-04-18 | 28,482,200 | 3,568.94 | 3,568.94 | 3,535.75 | 3,557.47 | 00:00:00 | | 2008-04-21 | 71,869,600 | 3,557.47 | 3,599.50 | 3,557.47 | 3,592.54 | 00:00:00 | | 2008-04-22 | 19,718,000 | 3,592.54 | 3,595.06 | 3,573.55 | 3,583.26 | 00:00:00 | | 2008-04-23 | 38,217,000 | 3,583.26 | 3,612.63 | 3,570.58 | 3,608.47 | 00:00:00 | | 2008-04-24 | 23,808,600 | 3,608.47 | 3,625.34 | 3,605.02 | 3,616.81 | 00:00:00 | | 2008-04-25 | 0 | 3,616.81 | 3,616.81 | 3,616.81 | 3,616.81 | 00:00:00 | | 2008-04-28 | 25,633,800 | 3,616.81 | 3,645.53 | 3,615.86 | 3,642.63 | 00:00:00 | | 2008-04-29 | 22,791,000 | 3,642.63 | 3,642.63 | 3,595.72 | 3,605.57 | 00:00:00 | | 2008-04-30 | 32,380,600 | 3,605.57 | 3,630.07 | 3,572.93 | 3,624.80 | 00:00:00 | | 2008-05-01 | 28,466,800 | 3,624.80 | 3,639.87 | 3,623.14 | 3,630.41 | 00:00:00 | | 2008-05-02 | 25,710,400 | 3,630.41 | 3,664.98 | 3,630.41 | 3,661.33 | 00:00:00 | | 2008-05-05 | 25,185,800 | 3,661.33 | 3,680.52 | 3,660.63 | 3,680.52 | 00:00:00 | | 2008-05-06 | 28,255,200 | 3,680.52 | 3,680.52 | 3,651.09 | 3,651.09 | 00:00:00 | | 2008-05-07 | 31,506,000 | 3,651.09 | 3,652.94 | 3,596.82 | 3,596.82 | 00:00:00 | | 2008-05-08 | 21,987,400 | 3,596.82 | 3,625.59 | 3,564.83 | 3,625.59 | 00:00:00 | | 2008-05-09 | 22,310,600 | 3,625.59 | 3,635.61 | 3,601.17 | 3,601.17 | 00:00:00 | | 2008-05-12 | 23,054,200 | 3,601.17 | 3,638.20 | 3,591.60 | 3,637.83 | 00:00:00 | | 2008-05-13 | 21,177,600 | 3,637.83 | 3,660.85 | 3,637.21 | 3,653.31 | 00:00:00 | | 2008-05-14 | 31,218,600 | 3,653.31 | 3,653.31 | 3,628.56 | 3,628.56 | 00:00:00 | | 2008-05-15 | 42,183,400 | 3,628.56 | 3,635.99 | 3,607.55 | 3,614.23 | 00:00:00 | | 2008-05-16 | 38,333,000 | 3,614.23 | 3,657.20 | 3,614.23 | 3,657.20 | 00:00:00 | | 2008-05-19 | 19,232,600 | 3,657.20 | 3,659.20 | 3,649.19 | 3,658.95 | 00:00:00 | | 2008-05-20 | 25,704,600 | 3,658.95 | 3,658.95 | 3,631.82 | 3,647.19 | 00:00:00 | | 2008-05-21 | 35,483,800 | 3,647.19 | 3,647.19 | 3,611.72 | 3,611.72 | 00:00:00 | | 2008-05-22 | 30,982,000 | 3,611.72 | 3,611.72 | 3,570.46 | 3,591.34 | 00:00:00 | | 2008-05-23 | 37,707,000 | 3,591.34 | 3,591.34 | 3,581.10 | 3,589.47 | 00:00:00 | | 2008-05-26 | 27,524,800 | 3,589.47 | 3,600.88 | 3,570.13 | 3,573.75 | 00:00:00 | | 2008-05-27 | 27,053,000 | 3,573.75 | 3,573.75 | 3,551.34 | 3,551.34 | 00:00:00 | | 2008-05-28 | 40,723,600 | 3,551.34 | 3,558.51 | 3,542.78 | 3,547.01 | 00:00:00 | | 2008-05-29 | 29,873,000 | 3,547.01 | 3,572.85 | 3,540.43 | 3,563.11 | 00:00:00 | | 2008-05-30 | 76,334,400 | 3,563.11 | 3,624.23 | 3,563.11 | 3,624.23 | 00:00:00 | | 2008-06-03 | 80,392,400 | 3,624.23 | 3,624.23 | 3,540.05 | 3,540.05 | 00:00:00 | | 2008-06-04 | 31,714,000 | 3,540.05 | 3,569.59 | 3,540.05 | 3,557.69 | 00:00:00 | | 2008-06-05 | 31,482,200 | 3,557.69 | 3,579.35 | 3,555.97 | 3,555.97 | 00:00:00 | | 2008-06-06 | 29,220,400 | 3,555.97 | 3,580.63 | 3,541.74 | 3,548.08 | 00:00:00 | | 2008-06-09 | 18,219,600 | 3,548.08 | 3,548.08 | 3,493.58 | 3,496.50 | 00:00:00 | | 2008-06-10 | 27,258,400 | 3,496.50 | 3,522.00 | 3,496.50 | 3,505.90 | 00:00:00 | | 2008-06-11 | 32,667,400 | 3,505.90 | 3,513.42 | 3,483.89 | 3,487.43 | 00:00:00 | | 2008-06-12 | 39,641,000 | 3,487.43 | 3,487.43 | 3,439.22 | 3,439.22 | 00:00:00 | | 2008-06-13 | 34,312,400 | 3,439.22 | 3,449.32 | 3,405.98 | 3,416.00 | 00:00:00 | | 2008-06-16 | 13,623,000 | 3,416.00 | 3,436.55 | 3,406.30 | 3,406.30 | 00:00:00 | | 2008-06-17 | 21,212,200 | 3,406.30 | 3,416.25 | 3,377.47 | 3,404.57 | 00:00:00 | | 2008-06-18 | 23,205,000 | 3,404.57 | 3,404.57 | 3,374.34 | 3,391.63 | 00:00:00 | | 2008-06-19 | 35,475,400 | 3,391.63 | 3,391.63 | 3,336.46 | 3,340.10 | 00:00:00 | | 2008-06-20 | 59,169,400 | 3,340.10 | 3,343.77 | 3,283.23 | 3,283.43 | 00:00:00 | | 2008-06-23 | 32,886,400 | 3,283.43 | 3,287.56 | 3,268.19 | 3,287.56 | 00:00:00 | | 2008-06-24 | 34,848,200 | 3,287.56 | 3,319.42 | 3,285.13 | 3,298.18 | 00:00:00 | | 2008-06-25 | 40,446,000 | 3,298.18 | 3,302.65 | 3,278.54 | 3,281.29 | 00:00:00 | | 2008-06-26 | 31,622,800 | 3,281.29 | 3,308.80 | 3,281.29 | 3,291.97 | 00:00:00 | | 2008-06-27 | 35,955,200 | 3,291.97 | 3,291.97 | 3,201.62 | 3,226.91 | 00:00:00 | | 2008-06-30 | 33,653,000 | 3,226.91 | 3,230.09 | 3,194.61 | 3,194.61 | 00:00:00 | | 2008-07-01 | 30,802,000 | 3,194.73 | 3,209.98 | 3,167.28 | 3,175.27 | 00:00:00 | | 2008-07-02 | 29,075,000 | 3,175.27 | 3,188.33 | 3,163.39 | 3,163.39 | 00:00:00 | | 2008-07-03 | 47,713,600 | 3,163.39 | 3,163.39 | 3,091.31 | 3,094.42 | 00:00:00 | | 2008-07-04 | 24,554,600 | 3,102.73 | 3,157.92 | 3,102.73 | 3,157.92 | 00:00:00 | | 2008-07-07 | 24,205,400 | 3,157.92 | 3,159.49 | 3,118.61 | 3,121.45 | 00:00:00 | | 2008-07-08 | 32,161,600 | 3,121.45 | 3,164.45 | 3,121.30 | 3,160.59 | 00:00:00 | | 2008-07-09 | 32,085,800 | 3,160.59 | 3,200.39 | 3,160.59 | 3,177.46 | 00:00:00 | | 2008-07-10 | 26,199,600 | 3,177.46 | 3,177.46 | 3,112.49 | 3,112.56 | 00:00:00 | | 2008-07-11 | 28,774,200 | 3,112.56 | 3,131.86 | 3,080.14 | 3,121.54 | 00:00:00 | | 2008-07-14 | 29,581,200 | 3,121.54 | 3,121.54 | 3,073.28 | 3,080.10 | 00:00:00 | | 2008-07-15 | 85,599,800 | 3,080.10 | 3,091.43 | 3,040.45 | 3,040.45 | 00:00:00 | | 2008-07-16 | 37,898,400 | 3,040.45 | 3,060.06 | 3,001.19 | 3,059.36 | 00:00:00 | | 2008-07-17 | 39,900,200 | 3,059.36 | 3,104.91 | 3,059.36 | 3,091.38 | 00:00:00 | | 2008-07-18 | 29,512,400 | 3,091.38 | 3,125.54 | 3,091.38 | 3,120.91 | 00:00:00 | | 2008-07-21 | 55,608,000 | 3,120.91 | 3,152.17 | 3,120.91 | 3,148.32 | 00:00:00 | | 2008-07-22 | 31,931,000 | 3,148.32 | 3,148.50 | 3,130.69 | 3,143.91 | 00:00:00 | | 2008-07-23 | 43,796,600 | 3,143.91 | 3,218.58 | 3,143.91 | 3,201.65 | 00:00:00 | | 2008-07-24 | 40,377,400 | 3,201.65 | 3,288.33 | 3,201.65 | 3,287.23 | 00:00:00 | | 2008-07-25 | 32,450,800 | 3,287.23 | 3,287.23 | 3,254.16 | 3,254.16 | 00:00:00 | | 2008-07-28 | 21,922,800 | 3,254.16 | 3,273.93 | 3,254.16 | 3,256.57 | 00:00:00 | | 2008-07-29 | 25,874,800 | 3,256.57 | 3,256.57 | 3,224.60 | 3,235.50 | 00:00:00 | | 2008-07-30 | 28,892,000 | 3,235.50 | 3,291.86 | 3,235.50 | 3,287.76 | 00:00:00 | | 2008-07-31 | 50,574,400 | 3,287.76 | 3,338.11 | 3,287.76 | 3,336.28 | 00:00:00 | | 2008-08-01 | 36,936,800 | 3,336.28 | 3,336.50 | 3,297.64 | 3,303.16 | 00:00:00 | | 2008-08-04 | 23,193,200 | 3,303.16 | 3,328.32 | 3,296.49 | 3,319.22 | 00:00:00 | | 2008-08-05 | 31,608,400 | 3,319.22 | 3,324.27 | 3,283.65 | 3,295.68 | 00:00:00 | | 2008-08-06 | 43,264,400 | 3,295.68 | 3,362.84 | 3,295.68 | 3,352.34 | 00:00:00 | | 2008-08-07 | 32,302,200 | 3,352.34 | 3,415.81 | 3,352.34 | 3,378.89 | 00:00:00 | | 2008-08-08 | 39,806,600 | 3,378.89 | 3,378.89 | 3,318.46 | 3,357.82 | 00:00:00 | | 2008-08-11 | 39,878,600 | 3,357.82 | 3,396.26 | 3,357.82 | 3,370.19 | 00:00:00 | | 2008-08-12 | 37,554,800 | 3,370.19 | 3,373.96 | 3,345.67 | 3,353.63 | 00:00:00 | | 2008-08-13 | 40,884,400 | 3,353.63 | 3,360.10 | 3,322.66 | 3,345.24 | 00:00:00 | | 2008-08-14 | 32,953,800 | 3,345.24 | 3,345.24 | 3,320.44 | 3,333.90 | 00:00:00 | | 2008-08-15 | 44,862,800 | 3,333.90 | 3,354.14 | 3,333.90 | 3,351.13 | 00:00:00 | | 2008-08-18 | 32,956,200 | 3,351.13 | 3,359.80 | 3,334.15 | 3,334.15 | 00:00:00 | | 2008-08-19 | 82,193,600 | 3,334.15 | 3,334.15 | 3,303.76 | 3,319.12 | 00:00:00 | | 2008-08-20 | 31,258,800 | 3,319.12 | 3,332.02 | 3,292.92 | 3,332.02 | 00:00:00 | | 2008-08-21 | 42,215,000 | 3,332.02 | 3,339.09 | 3,320.70 | 3,332.05 | 00:00:00 | | 2008-08-22 | 27,561,000 | 3,332.05 | 3,334.90 | 3,303.33 | 3,311.61 | 00:00:00 | | 2008-08-25 | 34,510,600 | 3,311.61 | 3,346.96 | 3,311.61 | 3,326.92 | 00:00:00 | | 2008-08-26 | 25,545,600 | 3,326.92 | 3,326.92 | 3,283.82 | 3,321.00 | 00:00:00 | | 2008-08-27 | 22,437,600 | 3,321.00 | 3,328.22 | 3,311.32 | 3,318.52 | 00:00:00 | | 2008-08-28 | 29,123,400 | 3,318.52 | 3,327.73 | 3,302.45 | 3,324.80 | 00:00:00 | | 2008-08-29 | 29,386,600 | 3,324.80 | 3,374.98 | 3,324.80 | 3,353.24 | 00:00:00 | | 2008-09-01 | 20,682,800 | 3,353.24 | 3,364.58 | 3,321.42 | 3,357.70 | 00:00:00 | | 2008-09-02 | 15,758,800 | 3,357.70 | 3,376.21 | 3,357.70 | 3,367.25 | 00:00:00 | | 2008-09-03 | 23,552,800 | 3,367.25 | 3,376.63 | 3,354.85 | 3,373.45 | 00:00:00 | | 2008-09-04 | 34,316,200 | 3,373.45 | 3,380.66 | 3,348.14 | 3,348.14 | 00:00:00 | | 2008-09-05 | 42,890,000 | 3,348.14 | 3,348.14 | 3,314.16 | 3,336.18 | 00:00:00 | | 2008-09-08 | 24,139,000 | 3,336.18 | 3,383.91 | 3,336.18 | 3,374.40 | 00:00:00 | | 2008-09-09 | 37,506,800 | 3,374.40 | 3,391.77 | 3,370.03 | 3,376.39 | 00:00:00 | | 2008-09-10 | 40,100,400 | 3,376.39 | 3,376.39 | 3,341.05 | 3,343.86 | 00:00:00 | | 2008-09-11 | 37,604,800 | 3,343.86 | 3,387.82 | 3,330.03 | 3,333.54 | 00:00:00 | | 2008-09-12 | 27,738,000 | 3,333.54 | 3,368.45 | 3,333.54 | 3,361.69 | 00:00:00 | | 2008-09-15 | 25,521,200 | 3,361.69 | 3,368.66 | 3,309.51 | 3,319.90 | 00:00:00 | | 2008-09-16 | 41,899,200 | 3,319.90 | 3,319.90 | 3,219.60 | 3,227.30 | 00:00:00 | | 2008-09-17 | 64,323,400 | 3,227.30 | 3,276.69 | 3,220.60 | 3,269.93 | 00:00:00 | | 2008-09-18 | 44,464,800 | 3,269.93 | 3,269.93 | 3,152.41 | 3,158.92 | 00:00:00 | | 2008-09-19 | 49,265,600 | 3,158.92 | 3,217.15 | 3,158.92 | 3,187.13 | 00:00:00 | | 2008-09-22 | 27,442,000 | 3,187.13 | 3,289.46 | 3,187.13 | 3,255.72 | 00:00:00 | | 2008-09-23 | 40,629,200 | 3,255.72 | 3,255.72 | 3,216.38 | 3,228.19 | 00:00:00 | | 2008-09-24 | 28,839,600 | 3,228.19 | 3,261.84 | 3,214.75 | 3,259.68 | 00:00:00 | | 2008-09-25 | 29,704,000 | 3,259.68 | 3,263.01 | 3,237.72 | 3,237.72 | 00:00:00 | | 2008-09-26 | 23,118,800 | 3,237.72 | 3,264.02 | 3,187.58 | 3,187.58 | 00:00:00 | | 2008-09-29 | 21,436,000 | 3,187.58 | 3,224.75 | 3,187.58 | 3,188.54 | 00:00:00 | | 2008-09-30 | 48,912,000 | 3,188.54 | 3,188.54 | 3,040.32 | 3,090.22 | 00:00:00 | | 2008-10-01 | 43,381,200 | 3,090.22 | 3,202.41 | 3,090.22 | 3,187.96 | 00:00:00 | | 2008-10-02 | 24,515,000 | 3,187.96 | 3,232.64 | 3,186.11 | 3,232.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
