|
 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 | | 2010-08-23 | 26,618,400 | 3,000.40 | 3,016.78 | 2,987.46 | 3,016.78 | 00:00:00 | | 2010-08-24 | 29,712,800 | 3,016.78 | 3,025.30 | 3,010.31 | 3,024.64 | 00:00:00 | | 2010-08-25 | 27,695,600 | 3,024.64 | 3,024.64 | 3,006.05 | 3,006.05 | 00:00:00 | | 2010-08-26 | 33,882,400 | 3,006.05 | 3,031.39 | 3,006.05 | 3,018.25 | 00:00:00 | | 2010-08-27 | 37,759,600 | 3,018.25 | 3,019.65 | 3,007.44 | 3,007.44 | 00:00:00 | | 2010-08-30 | 40,572,600 | 3,007.44 | 3,043.36 | 3,007.44 | 3,036.81 | 00:00:00 | | 2010-08-31 | 46,447,800 | 3,036.81 | 3,036.81 | 3,021.04 | 3,036.10 | 00:00:00 | | 2010-09-01 | 27,609,000 | 3,036.10 | 3,077.10 | 3,034.00 | 3,077.10 | 00:00:00 | | 2010-09-02 | 0 | 3,086.62 | 3,112.36 | 3,082.48 | 3,082.48 | 00:00:00 | | 2010-09-03 | 37,439,800 | 3,082.48 | 3,107.43 | 3,082.48 | 3,107.43 | 00:00:00 | | 2010-09-06 | 40,789,800 | 3,107.43 | 3,144.60 | 3,104.41 | 3,143.14 | 00:00:00 | | 2010-09-07 | 36,076,800 | 3,143.14 | 3,176.74 | 3,142.99 | 3,174.14 | 00:00:00 | | 2010-09-08 | 30,359,800 | 3,174.14 | 3,174.14 | 3,154.25 | 3,161.18 | 00:00:00 | | 2010-09-09 | 32,954,800 | 3,161.18 | 3,166.75 | 3,142.03 | 3,151.77 | 00:00:00 | | 2010-09-10 | 26,481,400 | 3,151.77 | 3,163.96 | 3,142.11 | 3,161.00 | 00:00:00 | | 2010-09-13 | 31,700,200 | 3,161.00 | 3,179.08 | 3,158.44 | 3,178.47 | 00:00:00 | | 2010-09-14 | 28,781,600 | 3,178.47 | 3,201.66 | 3,177.99 | 3,197.52 | 00:00:00 | | 2010-09-15 | 27,004,600 | 3,197.52 | 3,205.86 | 3,193.49 | 3,195.28 | 00:00:00 | | 2010-09-16 | 35,102,800 | 3,195.28 | 3,211.43 | 3,195.28 | 3,195.63 | 00:00:00 | | 2010-09-17 | 59,707,200 | 3,195.63 | 3,213.92 | 3,187.68 | 3,212.26 | 00:00:00 | | 2010-09-20 | 27,820,600 | 3,212.26 | 3,216.94 | 3,199.68 | 3,216.94 | 00:00:00 | | 2010-09-21 | 54,936,400 | 3,216.94 | 3,252.68 | 3,216.94 | 3,236.76 | 00:00:00 | | 2010-09-22 | 34,918,600 | 3,236.76 | 3,237.24 | 3,224.86 | 3,236.36 | 00:00:00 | | 2010-09-23 | 30,031,400 | 3,236.36 | 3,237.33 | 3,227.78 | 3,228.03 | 00:00:00 | | 2010-09-24 | 38,436,000 | 3,228.03 | 3,228.51 | 3,206.49 | 3,211.16 | 00:00:00 | | 2010-09-27 | 29,522,800 | 3,211.16 | 3,242.71 | 3,211.16 | 3,239.14 | 00:00:00 | | 2010-09-28 | 35,733,200 | 3,239.14 | 3,241.18 | 3,230.23 | 3,230.23 | 00:00:00 | | 2010-09-29 | 27,953,800 | 3,230.23 | 3,240.16 | 3,225.92 | 3,226.88 | 00:00:00 | | 2010-09-30 | 44,777,000 | 3,226.88 | 3,227.11 | 3,176.17 | 3,178.09 | 00:00:00 | | 2010-10-01 | 21,229,600 | 3,178.09 | 3,213.65 | 3,178.09 | 3,212.94 | 00:00:00 | | 2010-10-04 | 17,168,800 | 3,212.94 | 3,233.63 | 3,212.94 | 3,228.92 | 00:00:00 | | 2010-10-05 | 22,393,400 | 3,228.92 | 3,229.32 | 3,210.51 | 3,218.32 | 00:00:00 | | 2010-10-06 | 25,900,800 | 3,218.32 | 3,244.60 | 3,218.32 | 3,235.04 | 00:00:00 | | 2010-10-07 | 32,435,600 | 3,235.04 | 3,241.53 | 3,213.99 | 3,236.08 | 00:00:00 | | 2010-10-08 | 24,778,800 | 3,236.08 | 3,236.25 | 3,226.09 | 3,232.66 | 00:00:00 | | 2010-10-11 | 26,974,000 | 3,232.66 | 3,238.53 | 3,232.34 | 3,234.89 | 00:00:00 | | 2010-10-12 | 40,719,200 | 3,234.89 | 3,244.45 | 3,230.74 | 3,230.83 | 00:00:00 | | 2010-10-13 | 26,631,800 | 3,230.83 | 3,250.48 | 3,230.83 | 3,231.82 | 00:00:00 | | 2010-10-14 | 42,660,400 | 3,231.82 | 3,263.91 | 3,231.82 | 3,262.60 | 00:00:00 | | 2010-10-15 | 35,310,000 | 3,262.60 | 3,269.50 | 3,255.85 | 3,255.85 | 00:00:00 | | 2010-10-18 | 27,449,800 | 3,255.85 | 3,266.54 | 3,255.85 | 3,262.35 | 00:00:00 | | 2010-10-19 | 23,732,000 | 3,262.35 | 3,266.83 | 3,257.47 | 3,257.94 | 00:00:00 | | 2010-10-20 | 25,613,000 | 3,257.94 | 3,257.94 | 3,233.92 | 3,243.01 | 00:00:00 | | 2010-10-21 | 36,696,400 | 3,243.01 | 3,265.33 | 3,243.01 | 3,264.92 | 00:00:00 | | 2010-10-22 | 43,271,600 | 3,264.92 | 3,290.03 | 3,264.92 | 3,289.75 | 00:00:00 | | 2010-10-26 | 46,336,600 | 3,289.75 | 3,306.45 | 3,283.70 | 3,285.44 | 00:00:00 | | 2010-10-27 | 41,805,400 | 3,285.44 | 3,302.49 | 3,279.48 | 3,280.34 | 00:00:00 | | 2010-10-28 | 35,821,000 | 3,280.34 | 3,292.35 | 3,279.38 | 3,290.00 | 00:00:00 | | 2010-10-29 | 36,425,800 | 3,290.00 | 3,309.62 | 3,289.81 | 3,304.89 | 00:00:00 | | 2010-11-01 | 24,671,000 | 3,304.89 | 3,313.31 | 3,299.73 | 3,299.73 | 00:00:00 | | 2010-11-02 | 0 | 3,303.66 | 3,327.42 | 3,300.28 | 3,324.76 | 00:00:00 | | 2010-11-03 | 43,918,000 | 3,324.76 | 3,335.00 | 3,320.21 | 3,333.07 | 00:00:00 | | 2010-11-04 | 35,247,800 | 3,333.07 | 3,336.95 | 3,323.91 | 3,326.25 | 00:00:00 | | 2010-11-05 | 36,370,200 | 3,326.25 | 3,342.56 | 3,317.45 | 3,319.16 | 00:00:00 | | 2010-11-08 | 32,131,800 | 3,319.16 | 3,324.07 | 3,309.33 | 3,316.40 | 00:00:00 | | 2010-11-09 | 56,617,600 | 3,316.40 | 3,322.40 | 3,313.58 | 3,321.77 | 00:00:00 | | 2010-11-10 | 56,305,600 | 3,321.77 | 3,344.11 | 3,314.99 | 3,333.49 | 00:00:00 | | 2010-11-11 | 48,910,000 | 3,333.49 | 3,338.47 | 3,329.16 | 3,331.50 | 00:00:00 | | 2010-11-12 | 26,266,600 | 3,331.50 | 3,334.05 | 3,309.30 | 3,310.58 | 00:00:00 | | 2010-11-15 | 26,268,800 | 3,310.58 | 3,328.55 | 3,303.69 | 3,328.23 | 00:00:00 | | 2010-11-16 | 48,513,800 | 3,328.23 | 3,331.07 | 3,311.31 | 3,315.06 | 00:00:00 | | 2010-11-17 | 30,548,000 | 3,315.06 | 3,315.06 | 3,283.19 | 3,289.31 | 00:00:00 | | 2010-11-18 | 29,153,600 | 3,289.31 | 3,299.17 | 3,279.15 | 3,280.46 | 00:00:00 | | 2010-11-19 | 32,250,800 | 3,280.46 | 3,308.58 | 3,268.15 | 3,268.15 | 00:00:00 | | 2010-11-22 | 23,245,600 | 3,268.15 | 3,297.98 | 3,268.15 | 3,296.63 | 00:00:00 | | 2010-11-23 | 44,674,000 | 3,296.63 | 3,296.63 | 3,258.77 | 3,258.77 | 00:00:00 | | 2010-11-24 | 38,714,800 | 3,258.77 | 3,270.50 | 3,246.64 | 3,269.22 | 00:00:00 | | 2010-11-25 | 30,306,200 | 3,269.22 | 3,274.44 | 3,262.04 | 3,264.67 | 00:00:00 | | 2010-11-26 | 23,267,600 | 3,261.07 | 3,268.57 | 3,258.49 | 3,264.25 | 00:00:00 | | 2010-11-29 | 27,797,200 | 3,264.25 | 3,270.38 | 3,249.65 | 3,270.38 | 00:00:00 | | 2010-11-30 | 32,390,800 | 3,270.38 | 3,270.38 | 3,252.58 | 3,264.50 | 00:00:00 | | 2010-12-01 | 28,096,200 | 3,264.50 | 3,265.65 | 3,253.29 | 3,265.10 | 00:00:00 | | 2010-12-02 | 27,703,400 | 3,265.10 | 3,285.49 | 3,265.10 | 3,285.49 | 00:00:00 | | 2010-12-03 | 32,684,200 | 3,285.49 | 3,302.85 | 3,283.30 | 3,283.30 | 00:00:00 | | 2010-12-06 | 28,537,000 | 3,283.30 | 3,303.28 | 3,279.47 | 3,293.18 | 00:00:00 | | 2010-12-07 | 42,129,400 | 3,293.18 | 3,294.52 | 3,281.65 | 3,281.86 | 00:00:00 | | 2010-12-08 | 39,585,200 | 3,281.86 | 3,299.44 | 3,281.86 | 3,294.34 | 00:00:00 | | 2010-12-09 | 77,563,800 | 3,294.34 | 3,299.47 | 3,277.70 | 3,280.56 | 00:00:00 | | 2010-12-10 | 117,594,000 | 3,280.56 | 3,287.31 | 3,271.71 | 3,272.92 | 00:00:00 | | 2010-12-13 | 35,358,800 | 3,272.92 | 3,298.00 | 3,272.92 | 3,291.29 | 00:00:00 | | 2010-12-14 | 33,627,200 | 3,291.29 | 3,298.91 | 3,286.42 | 3,288.96 | 00:00:00 | | 2010-12-15 | 34,429,200 | 3,288.96 | 3,299.16 | 3,283.98 | 3,297.92 | 00:00:00 | | 2010-12-16 | 37,181,400 | 3,297.92 | 3,300.50 | 3,284.53 | 3,293.78 | 00:00:00 | | 2010-12-17 | 65,642,400 | 3,293.78 | 3,326.28 | 3,293.78 | 3,325.11 | 00:00:00 | | 2010-12-20 | 0 | 3,302.70 | 3,322.48 | 3,302.70 | 3,319.10 | 00:00:00 | | 2010-12-21 | 31,206,200 | 3,299.96 | 3,322.48 | 3,298.83 | 3,319.10 | 00:00:00 | | 2010-12-22 | 23,048,600 | 3,319.10 | 3,331.75 | 3,317.57 | 3,322.38 | 00:00:00 | | 2010-12-23 | 27,094,800 | 3,322.38 | 3,334.92 | 3,317.81 | 3,333.76 | 00:00:00 | | 2010-12-24 | 22,695,000 | 3,333.76 | 3,338.87 | 3,325.04 | 3,329.21 | 00:00:00 | | 2010-12-29 | 8,355,800 | 3,329.21 | 3,329.21 | 3,317.40 | 3,325.62 | 00:00:00 | | 2010-12-30 | 9,556,000 | 3,325.62 | 3,334.34 | 3,319.79 | 3,334.27 | 00:00:00 | | 2010-12-31 | 8,455,000 | 3,334.27 | 3,334.50 | 3,308.68 | 3,309.03 | 00:00:00 | | 2011-01-04 | 8,455,000 | 3,309.03 | 3,309.03 | 3,309.03 | 3,309.03 | 00:00:00 | | 2011-01-05 | 13,494,600 | 3,309.03 | 3,341.21 | 3,309.03 | 3,324.99 | 00:00:00 | | 2011-01-06 | 11,364,200 | 3,324.99 | 3,339.78 | 3,323.22 | 3,326.71 | 00:00:00 | | 2011-01-07 | 12,485,600 | 3,326.71 | 3,329.80 | 3,317.94 | 3,317.94 | 00:00:00 | | 2011-01-10 | 12,181,800 | 3,317.94 | 3,324.07 | 3,309.16 | 3,324.07 | 00:00:00 | | 2011-01-11 | 18,575,800 | 3,324.07 | 3,330.18 | 3,317.66 | 3,329.76 | 00:00:00 | | 2011-01-12 | 28,269,400 | 3,329.76 | 3,338.87 | 3,327.64 | 3,334.58 | 00:00:00 | | 2011-01-13 | 22,117,000 | 3,334.58 | 3,376.78 | 3,334.58 | 3,373.71 | 00:00:00 | | 2011-01-14 | 16,390,400 | 3,373.71 | 3,375.34 | 3,359.77 | 3,369.89 | 00:00:00 | | 2011-01-17 | 15,126,600 | 3,369.89 | 3,377.01 | 3,351.95 | 3,354.30 | 00:00:00 | | 2011-01-18 | 25,310,800 | 3,354.30 | 3,359.63 | 3,342.22 | 3,343.74 | 00:00:00 | | 2011-01-19 | 23,249,600 | 3,343.74 | 3,355.63 | 3,343.74 | 3,346.02 | 00:00:00 | | 2011-01-20 | 21,988,200 | 3,346.02 | 3,346.27 | 3,336.13 | 3,339.29 | 00:00:00 | | 2011-01-21 | 45,033,200 | 3,339.29 | 3,352.72 | 3,337.24 | 3,352.72 | 00:00:00 | | 2011-01-24 | 22,312,000 | 3,352.72 | 3,363.02 | 3,350.87 | 3,352.66 | 00:00:00 | | 2011-01-25 | 26,672,600 | 3,352.66 | 3,367.76 | 3,352.66 | 3,359.07 | 00:00:00 | | 2011-01-26 | 21,127,600 | 3,359.07 | 3,360.46 | 3,353.21 | 3,354.72 | 00:00:00 | | 2011-01-27 | 15,533,200 | 3,354.72 | 3,358.29 | 3,349.36 | 3,350.93 | 00:00:00 | | 2011-01-28 | 23,559,200 | 3,350.93 | 3,354.85 | 3,343.51 | 3,352.64 | 00:00:00 | | 2011-01-31 | 25,502,800 | 3,352.64 | 3,352.64 | 3,326.56 | 3,338.74 | 00:00:00 | | 2011-02-01 | 28,283,600 | 3,338.74 | 3,350.08 | 3,333.11 | 3,348.46 | 00:00:00 | | 2011-02-02 | 35,276,000 | 3,348.46 | 3,372.26 | 3,348.46 | 3,352.30 | 00:00:00 | | 2011-02-03 | 34,629,400 | 3,352.30 | 3,361.22 | 3,349.89 | 3,349.89 | 00:00:00 | | 2011-02-04 | 39,664,200 | 3,349.89 | 3,371.50 | 3,347.75 | 3,367.82 | 00:00:00 | | 2011-02-07 | 38,370,000 | 3,367.82 | 3,387.41 | 3,367.81 | 3,387.41 | 00:00:00 | | 2011-02-08 | 40,105,200 | 3,387.41 | 3,389.58 | 3,379.93 | 3,383.17 | 00:00:00 | | 2011-02-09 | 38,042,000 | 3,383.17 | 3,391.96 | 3,380.08 | 3,386.48 | 00:00:00 | | 2011-02-10 | 50,790,600 | 3,386.48 | 3,387.32 | 3,362.09 | 3,365.87 | 00:00:00 | | 2011-02-11 | 72,789,600 | 3,365.87 | 3,385.95 | 3,365.87 | 3,367.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
