|
 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 | | 2009-09-11 | 23,706,000 | 3,126.68 | 3,143.71 | 3,126.68 | 3,137.18 | 00:00:00 | | 2009-09-14 | 17,867,000 | 3,137.18 | 3,150.62 | 3,128.67 | 3,128.67 | 00:00:00 | | 2009-09-15 | 23,949,600 | 3,128.67 | 3,128.67 | 3,099.63 | 3,099.63 | 00:00:00 | | 2009-09-16 | 45,213,600 | 3,099.63 | 3,119.97 | 3,097.22 | 3,117.58 | 00:00:00 | | 2009-09-17 | 42,735,000 | 3,117.58 | 3,154.11 | 3,117.58 | 3,152.80 | 00:00:00 | | 2009-09-18 | 50,497,800 | 3,152.80 | 3,157.76 | 3,141.41 | 3,156.46 | 00:00:00 | | 2009-09-21 | 31,736,000 | 3,156.46 | 3,175.87 | 3,153.35 | 3,155.65 | 00:00:00 | | 2009-09-22 | 27,004,800 | 3,155.65 | 3,155.65 | 3,134.85 | 3,142.86 | 00:00:00 | | 2009-09-23 | 34,979,600 | 3,143.96 | 3,155.52 | 3,141.39 | 3,147.91 | 00:00:00 | | 2009-09-24 | 36,944,000 | 3,147.91 | 3,149.61 | 3,130.42 | 3,130.42 | 00:00:00 | | 2009-09-25 | 60,513,600 | 3,130.35 | 3,130.35 | 3,111.25 | 3,111.25 | 00:00:00 | | 2009-09-28 | 29,052,000 | 3,111.25 | 3,131.18 | 3,110.00 | 3,131.18 | 00:00:00 | | 2009-09-29 | 31,655,600 | 3,131.18 | 3,158.60 | 3,131.18 | 3,155.39 | 00:00:00 | | 2009-09-30 | 39,548,800 | 3,155.39 | 3,168.74 | 3,143.58 | 3,161.06 | 00:00:00 | | 2009-10-01 | 25,272,200 | 3,161.06 | 3,186.04 | 3,159.76 | 3,183.86 | 00:00:00 | | 2009-10-02 | 27,672,800 | 3,183.86 | 3,183.86 | 3,148.86 | 3,148.86 | 00:00:00 | | 2009-10-05 | 17,068,200 | 3,148.86 | 3,148.86 | 3,130.89 | 3,138.72 | 00:00:00 | | 2009-10-06 | 34,230,000 | 3,138.72 | 3,157.16 | 3,138.72 | 3,151.55 | 00:00:00 | | 2009-10-07 | 29,361,200 | 3,151.55 | 3,169.43 | 3,132.14 | 3,141.19 | 00:00:00 | | 2009-10-08 | 40,186,600 | 3,141.19 | 3,168.94 | 3,141.19 | 3,168.94 | 00:00:00 | | 2009-10-09 | 30,624,200 | 3,168.94 | 3,178.64 | 3,162.04 | 3,163.25 | 00:00:00 | | 2009-10-12 | 23,595,200 | 3,163.25 | 3,186.86 | 3,163.25 | 3,178.88 | 00:00:00 | | 2009-10-13 | 32,893,400 | 3,178.88 | 3,181.67 | 3,167.43 | 3,169.46 | 00:00:00 | | 2009-10-14 | 35,347,000 | 3,169.46 | 3,189.81 | 3,163.69 | 3,186.48 | 00:00:00 | | 2009-10-15 | 35,443,600 | 3,186.48 | 3,205.68 | 3,186.33 | 3,191.29 | 00:00:00 | | 2009-10-16 | 39,825,400 | 3,191.29 | 3,214.35 | 3,191.29 | 3,207.20 | 00:00:00 | | 2009-10-19 | 20,657,200 | 3,207.20 | 3,221.89 | 3,201.28 | 3,220.92 | 00:00:00 | | 2009-10-20 | 28,636,200 | 3,220.92 | 3,257.54 | 3,220.43 | 3,252.56 | 00:00:00 | | 2009-10-21 | 24,226,000 | 3,252.56 | 3,252.56 | 3,218.22 | 3,218.22 | 00:00:00 | | 2009-10-22 | 27,518,000 | 3,218.22 | 3,218.22 | 3,189.20 | 3,201.70 | 00:00:00 | | 2009-10-23 | 30,722,200 | 3,201.70 | 3,215.36 | 3,199.25 | 3,214.93 | 00:00:00 | | 2009-10-26 | 0 | 3,203.85 | 3,203.85 | 3,178.64 | 3,192.47 | 00:00:00 | | 2009-10-27 | 38,098,000 | 3,214.93 | 3,214.93 | 3,178.64 | 3,192.47 | 00:00:00 | | 2009-10-28 | 36,359,200 | 3,192.47 | 3,209.43 | 3,189.75 | 3,202.78 | 00:00:00 | | 2009-10-29 | 32,513,200 | 3,202.78 | 3,202.78 | 3,172.39 | 3,195.62 | 00:00:00 | | 2009-10-30 | 55,632,000 | 3,195.62 | 3,231.24 | 3,195.62 | 3,215.62 | 00:00:00 | | 2009-11-02 | 21,292,600 | 3,215.62 | 3,215.62 | 3,165.05 | 3,183.74 | 00:00:00 | | 2009-11-03 | 25,259,000 | 3,183.74 | 3,190.33 | 3,149.67 | 3,158.99 | 00:00:00 | | 2009-11-04 | 32,750,200 | 3,158.99 | 3,167.80 | 3,143.33 | 3,166.71 | 00:00:00 | | 2009-11-05 | 23,971,200 | 3,166.71 | 3,179.74 | 3,144.51 | 3,144.51 | 00:00:00 | | 2009-11-06 | 32,593,200 | 3,144.51 | 3,177.80 | 3,144.51 | 3,160.16 | 00:00:00 | | 2009-11-09 | 40,945,000 | 3,160.16 | 3,169.54 | 3,160.16 | 3,165.06 | 00:00:00 | | 2009-11-10 | 141,458,200 | 3,165.06 | 3,175.84 | 3,152.20 | 3,167.41 | 00:00:00 | | 2009-11-11 | 27,980,800 | 3,167.41 | 3,169.52 | 3,159.74 | 3,161.54 | 00:00:00 | | 2009-11-12 | 30,171,600 | 3,161.54 | 3,179.09 | 3,161.54 | 3,172.08 | 00:00:00 | | 2009-11-13 | 14,509,200 | 3,172.08 | 3,173.05 | 3,152.67 | 3,158.14 | 00:00:00 | | 2009-11-16 | 36,386,200 | 3,158.14 | 3,173.97 | 3,158.14 | 3,173.97 | 00:00:00 | | 2009-11-17 | 34,661,200 | 3,173.97 | 3,190.29 | 3,131.51 | 3,131.51 | 00:00:00 | | 2009-11-18 | 29,550,000 | 3,131.51 | 3,132.26 | 3,120.82 | 3,128.40 | 00:00:00 | | 2009-11-19 | 0 | 3,140.11 | 3,140.11 | 3,111.22 | 3,113.63 | 00:00:00 | | 2009-11-20 | 24,698,600 | 3,141.18 | 3,141.18 | 3,111.22 | 3,113.63 | 00:00:00 | | 2009-11-23 | 19,550,200 | 3,113.63 | 3,124.03 | 3,109.06 | 3,112.98 | 00:00:00 | | 2009-11-24 | 27,527,200 | 3,112.98 | 3,141.26 | 3,107.61 | 3,107.61 | 00:00:00 | | 2009-11-25 | 30,342,200 | 3,107.61 | 3,120.74 | 3,107.61 | 3,115.39 | 00:00:00 | | 2009-11-26 | 27,263,800 | 3,115.39 | 3,127.59 | 3,113.62 | 3,127.31 | 00:00:00 | | 2009-11-27 | 38,459,200 | 3,127.31 | 3,127.31 | 3,079.53 | 3,094.44 | 00:00:00 | | 2009-11-30 | 43,001,000 | 3,094.44 | 3,133.15 | 3,087.02 | 3,125.52 | 00:00:00 | | 2009-12-01 | 34,885,200 | 3,125.52 | 3,147.48 | 3,125.52 | 3,146.60 | 00:00:00 | | 2009-12-02 | 25,356,600 | 3,146.60 | 3,161.98 | 3,146.60 | 3,149.45 | 00:00:00 | | 2009-12-03 | 46,806,200 | 3,149.45 | 3,162.23 | 3,147.63 | 3,153.93 | 00:00:00 | | 2009-12-04 | 35,260,000 | 3,153.93 | 3,161.37 | 3,135.72 | 3,146.46 | 00:00:00 | | 2009-12-07 | 37,248,000 | 3,146.46 | 3,158.19 | 3,134.38 | 3,138.58 | 00:00:00 | | 2009-12-08 | 32,687,800 | 3,138.58 | 3,146.95 | 3,129.57 | 3,137.30 | 00:00:00 | | 2009-12-09 | 34,482,000 | 3,137.30 | 3,137.30 | 3,118.40 | 3,127.64 | 00:00:00 | | 2009-12-10 | 30,400,200 | 3,127.64 | 3,135.96 | 3,119.50 | 3,132.28 | 00:00:00 | | 2009-12-11 | 32,212,200 | 3,132.28 | 3,141.25 | 3,118.07 | 3,127.98 | 00:00:00 | | 2009-12-14 | 26,192,000 | 3,127.98 | 3,131.16 | 3,090.89 | 3,098.80 | 00:00:00 | | 2009-12-15 | 25,843,400 | 3,098.80 | 3,121.92 | 3,098.80 | 3,117.11 | 00:00:00 | | 2009-12-16 | 22,978,800 | 3,117.11 | 3,132.30 | 3,113.98 | 3,132.30 | 00:00:00 | | 2009-12-17 | 24,658,200 | 3,132.30 | 3,139.70 | 3,119.41 | 3,122.92 | 00:00:00 | | 2009-12-18 | 35,568,800 | 3,122.92 | 3,154.31 | 3,118.62 | 3,154.23 | 00:00:00 | | 2009-12-21 | 23,045,600 | 3,154.23 | 3,155.54 | 3,144.90 | 3,149.80 | 00:00:00 | | 2009-12-22 | 15,714,200 | 3,149.80 | 3,179.61 | 3,149.80 | 3,179.18 | 00:00:00 | | 2009-12-23 | 23,053,200 | 3,179.18 | 3,211.40 | 3,178.27 | 3,209.56 | 00:00:00 | | 2009-12-24 | 9,162,800 | 3,209.56 | 3,214.67 | 3,205.07 | 3,205.20 | 00:00:00 | | 2009-12-29 | 8,389,000 | 3,205.20 | 3,225.13 | 3,205.20 | 3,225.13 | 00:00:00 | | 2009-12-30 | 8,928,600 | 3,225.13 | 3,230.96 | 3,213.72 | 3,220.91 | 00:00:00 | | 2009-12-31 | 13,466,400 | 3,220.91 | 3,230.15 | 3,215.14 | 3,230.15 | 00:00:00 | | 2010-01-04 | 0 | 3,236.50 | 3,271.29 | 3,235.77 | 3,268.19 | 00:00:00 | | 2010-01-05 | 15,713,800 | 3,230.15 | 3,271.29 | 3,230.15 | 3,268.19 | 00:00:00 | | 2010-01-06 | 17,077,000 | 3,268.19 | 3,272.14 | 3,263.46 | 3,271.57 | 00:00:00 | | 2010-01-07 | 47,356,800 | 3,271.57 | 3,286.61 | 3,270.81 | 3,284.81 | 00:00:00 | | 2010-01-08 | 19,330,800 | 3,284.81 | 3,313.18 | 3,284.81 | 3,310.23 | 00:00:00 | | 2010-01-11 | 28,157,000 | 3,310.23 | 3,310.23 | 3,297.79 | 3,303.75 | 00:00:00 | | 2010-01-12 | 33,996,000 | 3,303.75 | 3,303.75 | 3,287.13 | 3,290.29 | 00:00:00 | | 2010-01-13 | 21,493,200 | 3,290.29 | 3,290.29 | 3,272.46 | 3,276.20 | 00:00:00 | | 2010-01-14 | 22,881,600 | 3,276.20 | 3,282.10 | 3,275.03 | 3,278.33 | 00:00:00 | | 2010-01-15 | 18,434,000 | 3,278.33 | 3,282.37 | 3,257.95 | 3,257.95 | 00:00:00 | | 2010-01-18 | 14,810,400 | 3,257.95 | 3,257.95 | 3,244.67 | 3,247.10 | 00:00:00 | | 2010-01-19 | 31,014,600 | 3,247.10 | 3,247.54 | 3,227.59 | 3,227.59 | 00:00:00 | | 2010-01-20 | 41,347,600 | 3,227.59 | 3,239.04 | 3,227.25 | 3,227.25 | 00:00:00 | | 2010-01-21 | 46,942,000 | 3,227.25 | 3,231.32 | 3,203.00 | 3,225.29 | 00:00:00 | | 2010-01-22 | 41,528,800 | 3,225.29 | 3,225.29 | 3,190.43 | 3,190.43 | 00:00:00 | | 2010-01-25 | 12,822,600 | 3,190.43 | 3,190.43 | 3,175.09 | 3,188.66 | 00:00:00 | | 2010-01-26 | 13,343,800 | 3,188.66 | 3,215.99 | 3,188.66 | 3,209.06 | 00:00:00 | | 2010-01-27 | 18,161,800 | 3,209.06 | 3,216.34 | 3,187.55 | 3,193.57 | 00:00:00 | | 2010-01-28 | 29,361,000 | 3,193.57 | 3,202.18 | 3,180.22 | 3,183.60 | 00:00:00 | | 2010-01-29 | 31,399,600 | 3,183.60 | 3,183.60 | 3,153.63 | 3,164.65 | 00:00:00 | | 2010-02-01 | 11,390,800 | 3,164.65 | 3,164.65 | 3,148.90 | 3,150.97 | 00:00:00 | | 2010-02-02 | 21,317,800 | 3,150.97 | 3,171.05 | 3,147.37 | 3,147.37 | 00:00:00 | | 2010-02-03 | 33,332,000 | 3,147.74 | 3,162.84 | 3,135.11 | 3,135.11 | 00:00:00 | | 2010-02-04 | 27,354,200 | 3,135.11 | 3,148.94 | 3,133.58 | 3,148.94 | 00:00:00 | | 2010-02-05 | 34,651,800 | 3,148.94 | 3,148.94 | 3,088.87 | 3,104.99 | 00:00:00 | | 2010-02-08 | 23,245,200 | 3,104.99 | 3,112.52 | 3,090.61 | 3,093.45 | 00:00:00 | | 2010-02-09 | 22,769,800 | 3,093.45 | 3,093.45 | 3,068.55 | 3,076.45 | 00:00:00 | | 2010-02-10 | 46,849,600 | 3,076.45 | 3,101.13 | 3,076.45 | 3,085.51 | 00:00:00 | | 2010-02-11 | 21,243,200 | 3,085.51 | 3,093.02 | 3,063.98 | 3,065.28 | 00:00:00 | | 2010-02-12 | 28,903,200 | 3,065.28 | 3,082.90 | 3,065.28 | 3,080.47 | 00:00:00 | | 2010-02-15 | 15,461,000 | 3,080.47 | 3,080.47 | 3,059.53 | 3,059.53 | 00:00:00 | | 2010-02-16 | 21,654,000 | 3,059.53 | 3,087.61 | 3,059.53 | 3,087.61 | 00:00:00 | | 2010-02-17 | 45,728,000 | 3,087.61 | 3,114.28 | 3,087.61 | 3,111.06 | 00:00:00 | | 2010-02-18 | 36,156,000 | 3,111.06 | 3,115.44 | 3,098.96 | 3,101.77 | 00:00:00 | | 2010-02-19 | 30,366,400 | 3,101.77 | 3,107.58 | 3,081.67 | 3,107.09 | 00:00:00 | | 2010-02-22 | 47,615,400 | 3,107.09 | 3,129.75 | 3,107.09 | 3,129.75 | 00:00:00 | | 2010-02-23 | 23,982,000 | 3,129.75 | 3,135.38 | 3,119.19 | 3,126.37 | 00:00:00 | | 2010-02-24 | 47,104,200 | 3,126.37 | 3,131.60 | 3,110.52 | 3,130.88 | 00:00:00 | | 2010-02-25 | 39,018,600 | 3,130.88 | 3,152.87 | 3,130.88 | 3,151.69 | 00:00:00 | | 2010-02-26 | 31,568,800 | 3,151.69 | 3,156.10 | 3,138.12 | 3,156.10 | 00:00:00 | | 2010-03-01 | 23,826,600 | 3,156.10 | 3,171.38 | 3,156.10 | 3,164.15 | 00:00:00 | | 2010-03-02 | 27,554,800 | 3,164.15 | 3,185.61 | 3,164.15 | 3,183.24 | 00:00:00 | | 2010-03-03 | 26,707,200 | 3,183.24 | 3,204.76 | 3,183.06 | 3,198.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
