|
 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 | | 2009-03-24 | 32,118,400 | 2,591.43 | 2,677.52 | 2,591.43 | 2,635.33 | 00:00:00 | | 2009-03-25 | 27,642,000 | 2,635.33 | 2,640.24 | 2,623.83 | 2,630.33 | 00:00:00 | | 2009-03-26 | 31,543,000 | 2,630.33 | 2,638.20 | 2,613.92 | 2,616.25 | 00:00:00 | | 2009-03-27 | 26,530,200 | 2,616.25 | 2,653.48 | 2,609.57 | 2,653.48 | 00:00:00 | | 2009-03-30 | 20,974,000 | 2,653.48 | 2,653.48 | 2,627.75 | 2,641.99 | 00:00:00 | | 2009-03-31 | 44,642,600 | 2,641.99 | 2,641.99 | 2,590.39 | 2,590.39 | 00:00:00 | | 2009-04-01 | 29,854,200 | 2,590.39 | 2,618.05 | 2,555.44 | 2,569.24 | 00:00:00 | | 2009-04-02 | 37,773,400 | 2,569.24 | 2,585.80 | 2,561.32 | 2,585.80 | 00:00:00 | | 2009-04-03 | 31,651,200 | 2,585.80 | 2,633.36 | 2,585.80 | 2,614.48 | 00:00:00 | | 2009-04-06 | 22,053,400 | 2,614.48 | 2,633.50 | 2,614.48 | 2,633.44 | 00:00:00 | | 2009-04-07 | 34,733,600 | 2,633.44 | 2,633.44 | 2,605.19 | 2,612.47 | 00:00:00 | | 2009-04-08 | 40,021,600 | 2,612.47 | 2,612.47 | 2,566.98 | 2,568.91 | 00:00:00 | | 2009-04-09 | 30,605,200 | 2,568.91 | 2,576.07 | 2,559.96 | 2,571.15 | 00:00:00 | | 2009-04-14 | 34,795,800 | 2,571.15 | 2,614.43 | 2,571.15 | 2,599.82 | 00:00:00 | | 2009-04-15 | 36,171,000 | 2,599.82 | 2,603.47 | 2,586.49 | 2,600.65 | 00:00:00 | | 2009-04-16 | 38,679,800 | 2,600.65 | 2,664.52 | 2,600.65 | 2,663.14 | 00:00:00 | | 2009-04-17 | 38,754,400 | 2,663.14 | 2,713.79 | 2,656.64 | 2,711.27 | 00:00:00 | | 2009-04-20 | 26,690,800 | 2,711.27 | 2,717.61 | 2,688.22 | 2,698.80 | 00:00:00 | | 2009-04-21 | 27,186,200 | 2,698.80 | 2,698.80 | 2,655.94 | 2,664.86 | 00:00:00 | | 2009-04-22 | 31,268,600 | 2,664.86 | 2,677.45 | 2,658.25 | 2,662.94 | 00:00:00 | | 2009-04-23 | 28,892,800 | 2,662.94 | 2,663.75 | 2,648.39 | 2,658.85 | 00:00:00 | | 2009-04-24 | 41,769,800 | 2,658.85 | 2,673.53 | 2,649.72 | 2,656.39 | 00:00:00 | | 2009-04-27 | 32,104,600 | 2,656.39 | 2,667.49 | 2,654.04 | 2,664.37 | 00:00:00 | | 2009-04-28 | 33,887,600 | 2,664.37 | 2,700.51 | 2,664.37 | 2,686.44 | 00:00:00 | | 2009-04-29 | 68,577,000 | 2,686.44 | 2,705.96 | 2,681.11 | 2,699.71 | 00:00:00 | | 2009-04-30 | 54,303,600 | 2,699.71 | 2,764.90 | 2,699.71 | 2,740.58 | 00:00:00 | | 2009-05-01 | 31,839,800 | 2,740.58 | 2,750.17 | 2,713.67 | 2,719.92 | 00:00:00 | | 2009-05-04 | 32,750,600 | 2,719.92 | 2,766.27 | 2,719.92 | 2,766.27 | 00:00:00 | | 2009-05-05 | 52,744,400 | 2,766.27 | 2,837.72 | 2,766.27 | 2,819.05 | 00:00:00 | | 2009-05-06 | 35,504,600 | 2,819.05 | 2,842.66 | 2,816.90 | 2,831.36 | 00:00:00 | | 2009-05-07 | 46,603,600 | 2,831.36 | 2,866.21 | 2,831.36 | 2,854.87 | 00:00:00 | | 2009-05-08 | 41,954,400 | 2,854.87 | 2,873.14 | 2,822.58 | 2,873.14 | 00:00:00 | | 2009-05-11 | 41,455,200 | 2,873.14 | 2,918.84 | 2,829.22 | 2,829.22 | 00:00:00 | | 2009-05-12 | 33,725,800 | 2,829.22 | 2,832.52 | 2,809.16 | 2,812.70 | 00:00:00 | | 2009-05-13 | 38,428,000 | 2,812.70 | 2,824.80 | 2,799.70 | 2,811.56 | 00:00:00 | | 2009-05-14 | 45,265,800 | 2,811.56 | 2,811.56 | 2,770.49 | 2,776.12 | 00:00:00 | | 2009-05-15 | 38,073,400 | 2,776.12 | 2,809.83 | 2,776.12 | 2,790.90 | 00:00:00 | | 2009-05-18 | 44,277,400 | 2,790.90 | 2,793.82 | 2,777.86 | 2,777.86 | 00:00:00 | | 2009-05-19 | 34,820,400 | 2,777.86 | 2,826.70 | 2,777.86 | 2,790.80 | 00:00:00 | | 2009-05-20 | 39,273,600 | 2,790.80 | 2,806.14 | 2,789.25 | 2,801.08 | 00:00:00 | | 2009-05-21 | 56,974,200 | 2,801.08 | 2,801.08 | 2,767.86 | 2,776.31 | 00:00:00 | | 2009-05-22 | 29,348,000 | 2,776.31 | 2,776.31 | 2,756.34 | 2,760.54 | 00:00:00 | | 2009-05-25 | 27,930,000 | 2,760.54 | 2,765.18 | 2,738.31 | 2,740.20 | 00:00:00 | | 2009-05-26 | 38,136,400 | 2,740.20 | 2,754.32 | 2,732.02 | 2,734.07 | 00:00:00 | | 2009-05-27 | 56,017,000 | 2,734.07 | 2,770.96 | 2,734.07 | 2,769.78 | 00:00:00 | | 2009-05-28 | 51,171,600 | 2,769.51 | 2,769.51 | 2,720.02 | 2,721.98 | 00:00:00 | | 2009-05-29 | 56,905,200 | 2,721.98 | 2,764.35 | 2,721.98 | 2,764.17 | 00:00:00 | | 2009-06-02 | 62,251,800 | 2,764.17 | 2,807.20 | 2,764.17 | 2,807.20 | 00:00:00 | | 2009-06-03 | 46,753,400 | 2,807.20 | 2,840.63 | 2,800.08 | 2,840.63 | 00:00:00 | | 2009-06-04 | 64,247,400 | 2,840.63 | 2,841.43 | 2,815.71 | 2,815.71 | 00:00:00 | | 2009-06-05 | 42,775,400 | 2,815.71 | 2,843.75 | 2,815.71 | 2,834.51 | 00:00:00 | | 2009-06-08 | 23,238,000 | 2,834.51 | 2,835.41 | 2,814.19 | 2,816.62 | 00:00:00 | | 2009-06-09 | 26,702,400 | 2,816.62 | 2,822.40 | 2,810.72 | 2,822.40 | 00:00:00 | | 2009-06-10 | 30,950,400 | 2,822.40 | 2,831.06 | 2,814.76 | 2,827.97 | 00:00:00 | | 2009-06-11 | 29,184,000 | 2,827.97 | 2,827.97 | 2,796.54 | 2,796.54 | 00:00:00 | | 2009-06-12 | 39,952,800 | 2,796.54 | 2,809.82 | 2,794.26 | 2,809.82 | 00:00:00 | | 2009-06-15 | 26,463,600 | 2,809.82 | 2,826.71 | 2,809.53 | 2,825.16 | 00:00:00 | | 2009-06-16 | 26,134,800 | 2,825.16 | 2,825.16 | 2,784.88 | 2,786.15 | 00:00:00 | | 2009-06-17 | 28,616,800 | 2,786.15 | 2,786.15 | 2,768.36 | 2,778.04 | 00:00:00 | | 2009-06-18 | 38,480,800 | 2,778.04 | 2,800.86 | 2,778.04 | 2,798.24 | 00:00:00 | | 2009-06-19 | 49,770,000 | 2,798.24 | 2,803.01 | 2,784.27 | 2,784.27 | 00:00:00 | | 2009-06-22 | 31,402,000 | 2,784.27 | 2,809.34 | 2,784.27 | 2,794.91 | 00:00:00 | | 2009-06-23 | 24,555,400 | 2,794.91 | 2,794.91 | 2,757.05 | 2,762.01 | 00:00:00 | | 2009-06-24 | 24,066,400 | 2,762.01 | 2,762.01 | 2,736.29 | 2,739.81 | 00:00:00 | | 2009-06-25 | 28,497,600 | 2,739.81 | 2,770.66 | 2,739.81 | 2,770.66 | 00:00:00 | | 2009-06-26 | 34,145,200 | 2,770.66 | 2,788.04 | 2,759.41 | 2,770.62 | 00:00:00 | | 2009-06-29 | 31,635,200 | 2,770.62 | 2,785.08 | 2,765.84 | 2,775.12 | 00:00:00 | | 2009-06-30 | 50,518,400 | 2,775.12 | 2,796.35 | 2,770.03 | 2,796.11 | 00:00:00 | | 2009-07-01 | 23,313,000 | 2,796.11 | 2,796.11 | 2,777.01 | 2,780.37 | 00:00:00 | | 2009-07-02 | 34,410,400 | 2,780.37 | 2,806.50 | 2,767.55 | 2,768.19 | 00:00:00 | | 2009-07-03 | 34,904,200 | 2,768.19 | 2,769.12 | 2,750.56 | 2,761.50 | 00:00:00 | | 2009-07-06 | 19,106,000 | 2,761.50 | 2,763.89 | 2,741.92 | 2,742.97 | 00:00:00 | | 2009-07-07 | 23,946,400 | 2,742.97 | 2,748.26 | 2,741.53 | 2,746.24 | 00:00:00 | | 2009-07-08 | 37,383,000 | 2,746.24 | 2,750.60 | 2,723.77 | 2,750.60 | 00:00:00 | | 2009-07-09 | 32,609,200 | 2,750.60 | 2,750.60 | 2,727.89 | 2,741.68 | 00:00:00 | | 2009-07-10 | 18,970,200 | 2,741.68 | 2,754.21 | 2,732.73 | 2,738.28 | 00:00:00 | | 2009-07-13 | 19,676,600 | 2,738.28 | 2,743.68 | 2,734.42 | 2,736.89 | 00:00:00 | | 2009-07-14 | 23,384,400 | 2,736.89 | 2,749.65 | 2,736.89 | 2,748.50 | 00:00:00 | | 2009-07-15 | 27,390,600 | 2,748.50 | 2,764.08 | 2,743.24 | 2,764.08 | 00:00:00 | | 2009-07-16 | 35,552,400 | 2,764.08 | 2,802.90 | 2,764.08 | 2,801.51 | 00:00:00 | | 2009-07-17 | 36,395,600 | 2,801.51 | 2,810.59 | 2,794.53 | 2,808.22 | 00:00:00 | | 2009-07-20 | 20,773,000 | 2,808.22 | 2,820.91 | 2,808.22 | 2,820.91 | 00:00:00 | | 2009-07-21 | 37,247,800 | 2,820.91 | 2,873.19 | 2,820.91 | 2,873.19 | 00:00:00 | | 2009-07-22 | 40,876,400 | 2,873.19 | 2,905.00 | 2,873.19 | 2,900.44 | 00:00:00 | | 2009-07-23 | 39,072,600 | 2,900.44 | 2,920.05 | 2,897.16 | 2,918.63 | 00:00:00 | | 2009-07-24 | 56,055,800 | 2,918.63 | 2,973.76 | 2,918.63 | 2,961.17 | 00:00:00 | | 2009-07-27 | 30,764,000 | 2,961.17 | 2,999.63 | 2,961.17 | 2,998.01 | 00:00:00 | | 2009-07-28 | 30,753,200 | 2,998.01 | 3,018.47 | 2,998.01 | 3,018.47 | 00:00:00 | | 2009-07-29 | 27,674,400 | 3,018.47 | 3,018.47 | 2,990.05 | 2,990.47 | 00:00:00 | | 2009-07-30 | 31,009,200 | 2,990.47 | 2,998.00 | 2,978.34 | 2,994.00 | 00:00:00 | | 2009-07-31 | 46,402,800 | 2,994.00 | 3,043.54 | 2,994.00 | 3,016.20 | 00:00:00 | | 2009-08-03 | 23,986,600 | 3,016.20 | 3,047.85 | 3,015.33 | 3,047.85 | 00:00:00 | | 2009-08-04 | 45,851,000 | 3,047.85 | 3,108.65 | 3,047.85 | 3,092.80 | 00:00:00 | | 2009-08-05 | 38,876,200 | 3,092.80 | 3,113.08 | 3,084.07 | 3,084.07 | 00:00:00 | | 2009-08-06 | 27,122,800 | 3,084.07 | 3,084.07 | 3,055.98 | 3,056.15 | 00:00:00 | | 2009-08-07 | 22,932,800 | 3,056.15 | 3,069.00 | 3,055.63 | 3,069.00 | 00:00:00 | | 2009-08-10 | 23,824,400 | 3,069.00 | 3,089.55 | 3,069.00 | 3,080.97 | 00:00:00 | | 2009-08-11 | 29,162,600 | 3,080.97 | 3,080.97 | 3,055.02 | 3,055.47 | 00:00:00 | | 2009-08-12 | 29,154,800 | 3,055.47 | 3,080.61 | 3,049.58 | 3,079.69 | 00:00:00 | | 2009-08-13 | 51,057,800 | 3,079.69 | 3,129.24 | 3,079.69 | 3,128.85 | 00:00:00 | | 2009-08-14 | 44,547,200 | 3,128.85 | 3,156.48 | 3,121.73 | 3,151.26 | 00:00:00 | | 2009-08-17 | 25,369,000 | 3,151.26 | 3,151.26 | 3,085.98 | 3,086.08 | 00:00:00 | | 2009-08-18 | 36,293,800 | 3,086.08 | 3,086.08 | 3,030.77 | 3,071.58 | 00:00:00 | | 2009-08-19 | 216,627,400 | 3,071.58 | 3,100.83 | 3,071.58 | 3,081.05 | 00:00:00 | | 2009-08-20 | 33,281,400 | 3,081.05 | 3,091.95 | 3,051.88 | 3,053.11 | 00:00:00 | | 2009-08-21 | 37,221,200 | 3,053.11 | 3,066.24 | 3,027.45 | 3,034.95 | 00:00:00 | | 2009-08-24 | 36,739,000 | 3,034.95 | 3,070.64 | 3,034.95 | 3,067.67 | 00:00:00 | | 2009-08-25 | 22,350,800 | 3,067.67 | 3,081.55 | 3,059.83 | 3,080.50 | 00:00:00 | | 2009-08-26 | 24,888,200 | 3,080.50 | 3,097.32 | 3,080.50 | 3,090.90 | 00:00:00 | | 2009-08-27 | 33,957,000 | 3,090.90 | 3,097.50 | 3,076.42 | 3,076.42 | 00:00:00 | | 2009-08-28 | 30,036,000 | 3,076.42 | 3,109.34 | 3,076.42 | 3,109.34 | 00:00:00 | | 2009-08-31 | 34,835,600 | 3,109.34 | 3,126.48 | 3,094.13 | 3,098.00 | 00:00:00 | | 2009-09-01 | 82,142,600 | 3,098.00 | 3,098.00 | 3,058.83 | 3,084.68 | 00:00:00 | | 2009-09-02 | 32,160,200 | 3,084.68 | 3,084.68 | 3,052.00 | 3,074.65 | 00:00:00 | | 2009-09-03 | 40,048,200 | 3,074.65 | 3,096.29 | 3,074.65 | 3,091.57 | 00:00:00 | | 2009-09-04 | 32,671,200 | 3,091.57 | 3,111.28 | 3,091.57 | 3,098.32 | 00:00:00 | | 2009-09-07 | 23,622,800 | 3,098.32 | 3,123.05 | 3,098.32 | 3,122.69 | 00:00:00 | | 2009-09-08 | 28,924,000 | 3,122.69 | 3,139.01 | 3,117.90 | 3,121.55 | 00:00:00 | | 2009-09-09 | 33,524,800 | 3,121.55 | 3,135.37 | 3,115.34 | 3,116.41 | 00:00:00 | | 2009-09-10 | 40,066,800 | 3,116.41 | 3,127.78 | 3,116.41 | 3,126.68 | 00:00:00 | | 2009-09-11 | 23,706,000 | 3,126.68 | 3,143.71 | 3,126.68 | 3,137.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
