|
 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 | | 2010-03-03 | 26,707,200 | 3,183.24 | 3,204.76 | 3,183.06 | 3,198.52 | 00:00:00 | | 2010-03-04 | 26,788,200 | 3,198.52 | 3,213.56 | 3,192.22 | 3,213.56 | 00:00:00 | | 2010-03-05 | 25,002,000 | 3,213.56 | 3,220.14 | 3,207.95 | 3,214.64 | 00:00:00 | | 2010-03-08 | 20,650,400 | 3,214.64 | 3,225.57 | 3,212.21 | 3,222.81 | 00:00:00 | | 2010-03-09 | 30,859,800 | 3,222.81 | 3,224.75 | 3,206.76 | 3,213.21 | 00:00:00 | | 2010-03-10 | 25,118,200 | 3,213.21 | 3,226.19 | 3,211.99 | 3,226.19 | 00:00:00 | | 2010-03-11 | 39,885,400 | 3,226.19 | 3,233.29 | 3,221.15 | 3,223.45 | 00:00:00 | | 2010-03-12 | 25,589,600 | 3,223.45 | 3,232.11 | 3,218.84 | 3,225.14 | 00:00:00 | | 2010-03-15 | 25,090,000 | 3,225.14 | 3,241.45 | 3,222.96 | 3,231.15 | 00:00:00 | | 2010-03-16 | 26,563,000 | 3,231.15 | 3,235.79 | 3,207.80 | 3,207.80 | 00:00:00 | | 2010-03-17 | 33,241,400 | 3,207.80 | 3,214.35 | 3,196.15 | 3,200.96 | 00:00:00 | | 2010-03-18 | 31,621,000 | 3,200.96 | 3,228.03 | 3,200.96 | 3,220.69 | 00:00:00 | | 2010-03-19 | 34,049,800 | 3,220.69 | 3,232.71 | 3,209.40 | 3,230.40 | 00:00:00 | | 2010-03-22 | 18,677,800 | 3,230.40 | 3,236.36 | 3,223.25 | 3,233.30 | 00:00:00 | | 2010-03-23 | 28,733,600 | 3,233.30 | 3,241.20 | 3,228.37 | 3,228.37 | 00:00:00 | | 2010-03-24 | 22,593,400 | 3,228.37 | 3,239.88 | 3,222.28 | 3,232.72 | 00:00:00 | | 2010-03-25 | 24,601,600 | 3,232.72 | 3,237.55 | 3,228.81 | 3,237.55 | 00:00:00 | | 2010-03-26 | 45,793,200 | 3,237.55 | 3,246.85 | 3,230.90 | 3,240.48 | 00:00:00 | | 2010-03-29 | 34,380,800 | 3,240.48 | 3,253.29 | 3,238.99 | 3,251.10 | 00:00:00 | | 2010-03-30 | 27,761,600 | 3,251.10 | 3,267.96 | 3,248.37 | 3,249.65 | 00:00:00 | | 2010-03-31 | 37,336,200 | 3,249.65 | 3,267.99 | 3,244.33 | 3,267.99 | 00:00:00 | | 2010-04-01 | 24,743,200 | 3,267.99 | 3,276.58 | 3,262.44 | 3,276.23 | 00:00:00 | | 2010-04-06 | 36,840,000 | 3,276.23 | 3,310.80 | 3,276.23 | 3,308.91 | 00:00:00 | | 2010-04-07 | 53,566,800 | 3,308.91 | 3,327.16 | 3,308.91 | 3,325.08 | 00:00:00 | | 2010-04-08 | 26,742,400 | 3,325.08 | 3,325.08 | 3,306.57 | 3,307.76 | 00:00:00 | | 2010-04-09 | 42,874,400 | 3,311.31 | 3,316.80 | 3,306.52 | 3,310.25 | 00:00:00 | | 2010-04-12 | 23,596,200 | 3,310.25 | 3,321.64 | 3,310.05 | 3,314.14 | 00:00:00 | | 2010-04-13 | 46,660,000 | 3,314.14 | 3,319.03 | 3,306.36 | 3,309.93 | 00:00:00 | | 2010-04-14 | 27,594,400 | 3,309.93 | 3,335.51 | 3,309.93 | 3,335.51 | 00:00:00 | | 2010-04-15 | 28,205,800 | 3,335.51 | 3,348.72 | 3,321.12 | 3,321.12 | 00:00:00 | | 2010-04-16 | 26,750,600 | 3,321.12 | 3,327.25 | 3,311.31 | 3,311.31 | 00:00:00 | | 2010-04-19 | 25,071,400 | 3,311.31 | 3,311.31 | 3,279.52 | 3,282.20 | 00:00:00 | | 2010-04-20 | 22,071,200 | 3,282.20 | 3,303.07 | 3,282.20 | 3,293.11 | 00:00:00 | | 2010-04-21 | 82,560,400 | 3,293.11 | 3,306.16 | 3,293.11 | 3,304.97 | 00:00:00 | | 2010-04-22 | 34,851,400 | 3,304.97 | 3,305.99 | 3,287.46 | 3,287.46 | 00:00:00 | | 2010-04-23 | 25,220,600 | 3,287.46 | 3,304.92 | 3,287.46 | 3,301.66 | 00:00:00 | | 2010-04-26 | 17,173,200 | 3,301.66 | 3,316.23 | 3,301.66 | 3,306.25 | 00:00:00 | | 2010-04-27 | 33,074,400 | 3,306.25 | 3,306.25 | 3,289.59 | 3,291.91 | 00:00:00 | | 2010-04-28 | 34,725,600 | 3,291.91 | 3,291.91 | 3,267.20 | 3,280.56 | 00:00:00 | | 2010-04-29 | 29,084,800 | 3,280.56 | 3,284.18 | 3,276.80 | 3,282.27 | 00:00:00 | | 2010-04-30 | 41,511,800 | 3,282.27 | 3,293.98 | 3,282.27 | 3,286.13 | 00:00:00 | | 2010-05-03 | 25,489,600 | 3,286.13 | 3,286.13 | 3,271.15 | 3,280.35 | 00:00:00 | | 2010-05-04 | 23,249,000 | 3,280.35 | 3,298.02 | 3,280.35 | 3,298.02 | 00:00:00 | | 2010-05-05 | 29,983,600 | 3,298.02 | 3,298.02 | 3,245.45 | 3,248.82 | 00:00:00 | | 2010-05-06 | 31,521,200 | 3,248.82 | 3,248.82 | 3,211.14 | 3,217.92 | 00:00:00 | | 2010-05-07 | 44,120,200 | 3,217.92 | 3,217.92 | 3,152.32 | 3,158.85 | 00:00:00 | | 2010-05-10 | 38,780,000 | 3,158.85 | 3,178.40 | 3,146.27 | 3,170.62 | 00:00:00 | | 2010-05-11 | 150,926,700 | 3,170.62 | 3,209.07 | 3,167.02 | 3,167.02 | 00:00:00 | | 2010-05-12 | 38,752,800 | 3,167.02 | 3,174.96 | 3,154.58 | 3,156.08 | 00:00:00 | | 2010-05-13 | 44,438,400 | 3,156.08 | 3,195.80 | 3,156.08 | 3,195.80 | 00:00:00 | | 2010-05-14 | 29,656,800 | 3,195.80 | 3,196.47 | 3,187.46 | 3,191.01 | 00:00:00 | | 2010-05-17 | 44,732,400 | 3,191.01 | 3,193.10 | 3,162.99 | 3,170.74 | 00:00:00 | | 2010-05-18 | 55,109,800 | 3,170.74 | 3,186.59 | 3,151.68 | 3,151.68 | 00:00:00 | | 2010-05-19 | 44,241,000 | 3,151.68 | 3,151.68 | 3,111.58 | 3,121.88 | 00:00:00 | | 2010-05-20 | 37,692,000 | 3,121.88 | 3,124.42 | 3,111.42 | 3,111.42 | 00:00:00 | | 2010-05-21 | 51,809,200 | 3,111.42 | 3,111.42 | 3,031.49 | 3,050.08 | 00:00:00 | | 2010-05-24 | 27,081,400 | 3,050.08 | 3,081.40 | 3,050.08 | 3,061.22 | 00:00:00 | | 2010-05-25 | 37,312,800 | 3,061.22 | 3,063.02 | 3,000.81 | 3,003.83 | 00:00:00 | | 2010-05-26 | 64,842,000 | 3,003.83 | 3,028.97 | 3,003.83 | 3,011.19 | 00:00:00 | | 2010-05-27 | 34,127,200 | 3,011.19 | 3,034.83 | 2,989.44 | 3,034.83 | 00:00:00 | | 2010-05-28 | 37,092,600 | 3,034.83 | 3,074.79 | 3,034.83 | 3,047.75 | 00:00:00 | | 2010-05-31 | 26,839,400 | 3,047.75 | 3,062.68 | 3,047.75 | 3,061.23 | 00:00:00 | | 2010-06-01 | 20,519,400 | 3,061.23 | 3,071.99 | 3,050.72 | 3,054.76 | 00:00:00 | | 2010-06-02 | 33,005,800 | 3,054.76 | 3,054.76 | 3,018.89 | 3,018.89 | 00:00:00 | | 2010-06-03 | 27,664,200 | 3,018.89 | 3,046.60 | 3,018.89 | 3,024.10 | 00:00:00 | | 2010-06-04 | 22,632,400 | 3,024.10 | 3,034.15 | 3,023.85 | 3,030.14 | 00:00:00 | | 2010-06-08 | 29,891,200 | 3,030.14 | 3,030.14 | 2,968.98 | 2,988.98 | 00:00:00 | | 2010-06-09 | 25,016,200 | 2,988.98 | 3,014.31 | 2,988.98 | 3,000.11 | 00:00:00 | | 2010-06-10 | 31,404,400 | 3,000.11 | 3,032.97 | 3,000.11 | 3,002.33 | 00:00:00 | | 2010-06-11 | 27,481,800 | 3,002.33 | 3,041.26 | 3,002.33 | 3,041.26 | 00:00:00 | | 2010-06-14 | 25,090,000 | 3,041.26 | 3,043.37 | 3,026.71 | 3,042.67 | 00:00:00 | | 2010-06-15 | 26,368,600 | 3,042.67 | 3,053.45 | 3,042.38 | 3,043.90 | 00:00:00 | | 2010-06-16 | 0 | 3,061.00 | 3,084.90 | 3,061.00 | 3,066.58 | 00:00:00 | | 2010-06-17 | 31,204,000 | 3,066.58 | 3,066.58 | 3,045.72 | 3,045.72 | 00:00:00 | | 2010-06-18 | 33,469,800 | 3,045.02 | 3,054.13 | 3,044.61 | 3,047.50 | 00:00:00 | | 2010-06-21 | 30,719,800 | 3,047.50 | 3,071.39 | 3,047.50 | 3,068.25 | 00:00:00 | | 2010-06-22 | 72,374,000 | 3,068.25 | 3,068.25 | 3,049.56 | 3,054.19 | 00:00:00 | | 2010-06-23 | 40,151,800 | 3,054.19 | 3,055.13 | 3,044.13 | 3,054.29 | 00:00:00 | | 2010-06-24 | 25,584,000 | 3,054.29 | 3,057.37 | 3,047.34 | 3,049.47 | 00:00:00 | | 2010-06-25 | 30,879,800 | 3,049.47 | 3,049.47 | 3,024.68 | 3,034.11 | 00:00:00 | | 2010-06-28 | 32,658,200 | 3,034.11 | 3,037.51 | 3,006.62 | 3,008.41 | 00:00:00 | | 2010-06-29 | 34,285,200 | 3,008.41 | 3,008.41 | 2,989.22 | 2,991.07 | 00:00:00 | | 2010-06-30 | 26,611,400 | 2,991.07 | 2,991.07 | 2,953.39 | 2,972.09 | 00:00:00 | | 2010-07-01 | 18,741,000 | 2,972.09 | 2,972.09 | 2,932.32 | 2,933.82 | 00:00:00 | | 2010-07-02 | 23,353,000 | 2,933.82 | 2,941.75 | 2,929.09 | 2,938.11 | 00:00:00 | | 2010-07-05 | 17,154,000 | 2,938.11 | 2,950.10 | 2,938.11 | 2,947.34 | 00:00:00 | | 2010-07-06 | 20,933,800 | 2,947.34 | 2,952.40 | 2,931.78 | 2,952.40 | 00:00:00 | | 2010-07-07 | 25,584,800 | 2,952.40 | 2,975.36 | 2,952.40 | 2,961.74 | 00:00:00 | | 2010-07-08 | 20,667,200 | 2,961.74 | 2,990.33 | 2,961.74 | 2,983.93 | 00:00:00 | | 2010-07-09 | 24,395,400 | 2,983.93 | 3,005.25 | 2,983.93 | 3,005.25 | 00:00:00 | | 2010-07-12 | 16,221,800 | 3,005.25 | 3,016.29 | 3,003.30 | 3,012.03 | 00:00:00 | | 2010-07-13 | 34,115,800 | 3,012.03 | 3,014.47 | 3,002.36 | 3,008.90 | 00:00:00 | | 2010-07-14 | 27,377,600 | 3,008.90 | 3,030.39 | 3,008.90 | 3,027.44 | 00:00:00 | | 2010-07-15 | 24,232,800 | 3,027.44 | 3,027.44 | 3,002.32 | 3,002.32 | 00:00:00 | | 2010-07-16 | 24,757,800 | 3,002.32 | 3,003.65 | 2,985.76 | 2,985.76 | 00:00:00 | | 2010-07-19 | 19,256,400 | 2,985.76 | 2,985.76 | 2,963.35 | 2,964.60 | 00:00:00 | | 2010-07-20 | 33,622,400 | 2,964.60 | 2,995.37 | 2,963.64 | 2,995.37 | 00:00:00 | | 2010-07-21 | 29,398,800 | 2,995.37 | 3,010.34 | 2,995.37 | 3,003.41 | 00:00:00 | | 2010-07-22 | 22,152,400 | 3,003.41 | 3,003.41 | 2,981.28 | 2,981.36 | 00:00:00 | | 2010-07-23 | 26,788,600 | 2,981.36 | 3,000.17 | 2,981.36 | 2,994.90 | 00:00:00 | | 2010-07-26 | 16,559,600 | 2,994.90 | 3,021.19 | 2,994.90 | 3,021.19 | 00:00:00 | | 2010-07-27 | 22,628,400 | 3,021.19 | 3,024.29 | 3,007.94 | 3,008.43 | 00:00:00 | | 2010-07-28 | 22,863,200 | 3,008.43 | 3,032.28 | 3,008.43 | 3,022.18 | 00:00:00 | | 2010-07-29 | 25,307,600 | 3,022.18 | 3,033.02 | 3,009.94 | 3,033.02 | 00:00:00 | | 2010-07-30 | 21,217,400 | 3,033.02 | 3,047.31 | 3,033.02 | 3,034.62 | 00:00:00 | | 2010-08-02 | 17,621,000 | 3,034.62 | 3,045.46 | 3,034.62 | 3,044.17 | 00:00:00 | | 2010-08-03 | 30,036,400 | 3,044.17 | 3,069.33 | 3,044.17 | 3,050.39 | 00:00:00 | | 2010-08-04 | 44,494,000 | 3,050.39 | 3,053.23 | 3,037.04 | 3,038.13 | 00:00:00 | | 2010-08-05 | 26,660,000 | 3,038.13 | 3,044.67 | 3,033.10 | 3,044.67 | 00:00:00 | | 2010-08-06 | 20,567,400 | 3,044.67 | 3,049.68 | 3,039.13 | 3,044.63 | 00:00:00 | | 2010-08-09 | 22,758,800 | 3,044.63 | 3,054.50 | 3,044.15 | 3,054.50 | 00:00:00 | | 2010-08-10 | 30,601,600 | 3,054.50 | 3,067.71 | 3,045.11 | 3,045.11 | 00:00:00 | | 2010-08-11 | 24,808,200 | 3,045.11 | 3,047.27 | 3,035.52 | 3,036.01 | 00:00:00 | | 2010-08-12 | 27,476,600 | 3,036.01 | 3,036.01 | 2,992.41 | 3,006.91 | 00:00:00 | | 2010-08-13 | 23,859,200 | 3,006.91 | 3,016.16 | 3,005.70 | 3,015.13 | 00:00:00 | | 2010-08-16 | 18,067,800 | 3,015.13 | 3,023.53 | 3,007.87 | 3,023.53 | 00:00:00 | | 2010-08-17 | 25,586,000 | 3,023.53 | 3,024.66 | 3,003.79 | 3,006.55 | 00:00:00 | | 2010-08-18 | 29,339,400 | 3,006.55 | 3,023.81 | 3,006.55 | 3,018.18 | 00:00:00 | | 2010-08-19 | 20,666,600 | 3,018.18 | 3,030.73 | 3,015.59 | 3,029.79 | 00:00:00 | | 2010-08-20 | 39,596,000 | 3,029.79 | 3,029.79 | 2,995.33 | 3,000.40 | 00:00:00 | | 2010-08-23 | 26,618,400 | 3,000.40 | 3,016.78 | 2,987.46 | 3,016.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
