|
 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 | | 2011-02-11 | 72,789,600 | 3,365.87 | 3,385.95 | 3,365.87 | 3,367.44 | 00:00:00 | | 2011-02-14 | 33,147,600 | 3,367.44 | 3,385.42 | 3,364.21 | 3,383.47 | 00:00:00 | | 2011-02-15 | 0 | 3,384.56 | 3,395.42 | 3,376.79 | 3,384.48 | 00:00:00 | | 2011-02-16 | 21,119,800 | 3,390.09 | 3,395.42 | 3,376.79 | 3,384.48 | 00:00:00 | | 2011-02-17 | 31,973,600 | 3,385.31 | 3,396.49 | 3,380.22 | 3,395.70 | 00:00:00 | | 2011-02-18 | 23,071,800 | 3,395.70 | 3,413.43 | 3,391.96 | 3,412.74 | 00:00:00 | | 2011-02-21 | 49,022,400 | 3,412.74 | 3,412.76 | 3,373.47 | 3,381.93 | 00:00:00 | | 2011-02-22 | 42,168,000 | 3,381.93 | 3,381.93 | 3,348.73 | 3,358.71 | 00:00:00 | | 2011-02-23 | 41,927,800 | 3,358.71 | 3,372.75 | 3,344.60 | 3,372.07 | 00:00:00 | | 2011-02-24 | 34,006,400 | 3,372.07 | 3,374.34 | 3,359.46 | 3,368.35 | 00:00:00 | | 2011-02-25 | 33,524,600 | 3,368.35 | 3,369.71 | 3,351.23 | 3,363.91 | 00:00:00 | | 2011-02-28 | 35,497,200 | 3,363.91 | 3,378.86 | 3,357.95 | 3,370.52 | 00:00:00 | | 2011-03-01 | 17,299,600 | 3,370.52 | 3,388.27 | 3,369.37 | 3,384.39 | 00:00:00 | | 2011-03-02 | 28,233,800 | 3,384.39 | 3,384.39 | 3,368.08 | 3,381.99 | 00:00:00 | | 2011-03-03 | 32,852,000 | 3,381.99 | 3,397.81 | 3,381.24 | 3,397.31 | 00:00:00 | | 2011-03-04 | 43,871,600 | 3,397.31 | 3,427.12 | 3,397.31 | 3,418.11 | 00:00:00 | | 2011-03-07 | 49,354,200 | 3,418.11 | 3,436.81 | 3,415.61 | 3,430.05 | 00:00:00 | | 2011-03-08 | 35,094,200 | 3,430.05 | 3,430.06 | 3,417.53 | 3,421.17 | 00:00:00 | | 2011-03-09 | 45,231,400 | 3,421.17 | 3,426.90 | 3,414.35 | 3,414.42 | 00:00:00 | | 2011-03-10 | 47,572,800 | 3,414.42 | 3,429.94 | 3,405.52 | 3,406.24 | 00:00:00 | | 2011-03-11 | 36,141,000 | 3,406.24 | 3,406.24 | 3,377.50 | 3,382.84 | 00:00:00 | | 2011-03-14 | 45,361,000 | 3,382.84 | 3,382.84 | 3,354.65 | 3,361.20 | 00:00:00 | | 2011-03-15 | 47,939,600 | 3,361.20 | 3,365.31 | 3,314.14 | 3,314.14 | 00:00:00 | | 2011-03-16 | 67,674,800 | 3,314.14 | 3,338.03 | 3,312.08 | 3,326.80 | 00:00:00 | | 2011-03-17 | 41,276,200 | 3,326.80 | 3,336.57 | 3,304.76 | 3,329.59 | 00:00:00 | | 2011-03-18 | 51,249,000 | 3,329.59 | 3,360.32 | 3,329.59 | 3,339.51 | 00:00:00 | | 2011-03-21 | 64,932,000 | 3,339.51 | 3,350.87 | 3,338.99 | 3,348.36 | 00:00:00 | | 2011-03-22 | 33,284,800 | 3,348.36 | 3,369.97 | 3,348.36 | 3,365.23 | 00:00:00 | | 2011-03-23 | 32,223,000 | 3,365.23 | 3,376.83 | 3,361.89 | 3,375.79 | 00:00:00 | | 2011-03-24 | 35,477,800 | 3,375.79 | 3,389.33 | 3,375.79 | 3,387.25 | 00:00:00 | | 2011-03-25 | 30,647,800 | 3,387.25 | 3,396.85 | 3,387.15 | 3,388.61 | 00:00:00 | | 2011-03-28 | 27,035,600 | 3,388.61 | 3,408.71 | 3,388.61 | 3,408.05 | 00:00:00 | | 2011-03-29 | 30,309,400 | 3,408.05 | 3,422.39 | 3,403.90 | 3,421.19 | 00:00:00 | | 2011-03-30 | 29,708,400 | 3,421.19 | 3,437.37 | 3,420.99 | 3,433.16 | 00:00:00 | | 2011-03-31 | 36,407,000 | 3,433.16 | 3,444.14 | 3,431.17 | 3,439.85 | 00:00:00 | | 2011-04-01 | 40,169,200 | 3,439.85 | 3,454.55 | 3,426.39 | 3,452.14 | 00:00:00 | | 2011-04-04 | 28,449,800 | 3,452.14 | 3,460.24 | 3,447.55 | 3,459.51 | 00:00:00 | | 2011-04-05 | 38,822,200 | 3,459.51 | 3,472.00 | 3,459.51 | 3,469.38 | 00:00:00 | | 2011-04-06 | 41,178,200 | 3,469.38 | 3,469.73 | 3,444.97 | 3,449.88 | 00:00:00 | | 2011-04-07 | 31,080,000 | 3,449.88 | 3,456.57 | 3,445.35 | 3,450.36 | 00:00:00 | | 2011-04-08 | 28,086,000 | 3,450.36 | 3,458.31 | 3,445.27 | 3,445.27 | 00:00:00 | | 2011-04-11 | 24,452,200 | 3,445.27 | 3,461.32 | 3,445.19 | 3,461.32 | 00:00:00 | | 2011-04-12 | 32,782,000 | 3,461.32 | 3,465.28 | 3,450.95 | 3,451.34 | 00:00:00 | | 2011-04-13 | 27,779,200 | 3,451.34 | 3,457.63 | 3,436.50 | 3,457.63 | 00:00:00 | | 2011-04-14 | 30,948,400 | 3,457.63 | 3,465.22 | 3,454.48 | 3,454.48 | 00:00:00 | | 2011-04-15 | 28,305,400 | 3,454.48 | 3,462.85 | 3,452.69 | 3,452.69 | 00:00:00 | | 2011-04-18 | 23,474,400 | 3,452.69 | 3,465.62 | 3,449.48 | 3,465.17 | 00:00:00 | | 2011-04-19 | 17,938,600 | 3,465.17 | 3,465.17 | 3,432.73 | 3,439.98 | 00:00:00 | | 2011-04-20 | 30,361,800 | 3,439.98 | 3,472.92 | 3,439.98 | 3,472.80 | 00:00:00 | | 2011-04-21 | 29,679,400 | 3,472.80 | 3,492.60 | 3,472.80 | 3,492.40 | 00:00:00 | | 2011-04-26 | 22,067,400 | 3,492.40 | 3,496.23 | 3,485.04 | 3,486.48 | 00:00:00 | | 2011-04-27 | 27,470,400 | 3,486.48 | 3,498.72 | 3,486.48 | 3,492.04 | 00:00:00 | | 2011-04-28 | 37,407,600 | 3,492.04 | 3,510.02 | 3,490.24 | 3,503.76 | 00:00:00 | | 2011-04-29 | 38,181,400 | 3,503.76 | 3,519.94 | 3,501.20 | 3,519.33 | 00:00:00 | | 2011-05-02 | 21,605,200 | 3,519.33 | 3,519.33 | 3,497.38 | 3,497.86 | 00:00:00 | | 2011-05-03 | 29,807,800 | 3,497.86 | 3,504.87 | 3,488.48 | 3,495.11 | 00:00:00 | | 2011-05-04 | 36,776,200 | 3,495.11 | 3,510.00 | 3,491.64 | 3,495.19 | 00:00:00 | | 2011-05-05 | 26,143,200 | 3,495.19 | 3,504.41 | 3,485.43 | 3,498.99 | 00:00:00 | | 2011-05-06 | 36,262,600 | 3,498.99 | 3,508.70 | 3,484.97 | 3,506.35 | 00:00:00 | | 2011-05-09 | 31,826,600 | 3,506.35 | 3,523.33 | 3,503.07 | 3,518.98 | 00:00:00 | | 2011-05-10 | 34,330,600 | 3,518.98 | 3,529.90 | 3,517.98 | 3,528.75 | 00:00:00 | | 2011-05-11 | 44,993,800 | 3,528.75 | 3,562.09 | 3,528.75 | 3,558.87 | 00:00:00 | | 2011-05-12 | 41,699,600 | 3,558.87 | 3,558.87 | 3,540.31 | 3,540.31 | 00:00:00 | | 2011-05-13 | 51,231,000 | 3,540.31 | 3,550.15 | 3,534.13 | 3,535.79 | 00:00:00 | | 2011-05-16 | 55,804,200 | 3,535.79 | 3,543.87 | 3,533.75 | 3,543.87 | 00:00:00 | | 2011-05-17 | 46,581,600 | 3,543.87 | 3,559.08 | 3,543.20 | 3,558.05 | 00:00:00 | | 2011-05-18 | 69,333,200 | 3,558.05 | 3,567.03 | 3,553.79 | 3,559.55 | 00:00:00 | | 2011-05-19 | 52,515,000 | 3,559.55 | 3,571.81 | 3,556.47 | 3,569.00 | 00:00:00 | | 2011-05-20 | 44,383,000 | 3,569.00 | 3,578.38 | 3,566.65 | 3,577.44 | 00:00:00 | | 2011-05-23 | 49,659,600 | 3,577.44 | 3,577.44 | 3,553.00 | 3,554.14 | 00:00:00 | | 2011-05-24 | 50,296,000 | 3,554.14 | 3,569.27 | 3,544.31 | 3,559.55 | 00:00:00 | | 2011-05-25 | 73,859,400 | 3,559.55 | 3,584.46 | 3,554.36 | 3,554.36 | 00:00:00 | | 2011-05-26 | 62,804,800 | 3,554.36 | 3,560.76 | 3,527.57 | 3,527.59 | 00:00:00 | | 2011-05-27 | 59,182,000 | 3,527.59 | 3,536.05 | 3,523.21 | 3,527.96 | 00:00:00 | | 2011-05-30 | 44,263,200 | 3,527.96 | 3,542.99 | 3,527.96 | 3,542.99 | 00:00:00 | | 2011-05-31 | 90,830,000 | 3,542.99 | 3,552.04 | 3,536.16 | 3,547.64 | 00:00:00 | | 2011-06-01 | 55,465,000 | 3,547.64 | 3,554.50 | 3,534.87 | 3,551.54 | 00:00:00 | | 2011-06-02 | 45,478,400 | 3,551.54 | 3,551.54 | 3,518.21 | 3,525.82 | 00:00:00 | | 2011-06-03 | 40,238,400 | 3,525.82 | 3,530.18 | 3,514.02 | 3,514.76 | 00:00:00 | | 2011-06-07 | 33,923,400 | 3,514.76 | 3,528.49 | 3,505.11 | 3,505.61 | 00:00:00 | | 2011-06-08 | 30,080,000 | 3,505.61 | 3,532.40 | 3,504.48 | 3,525.39 | 00:00:00 | | 2011-06-09 | 36,993,800 | 3,525.39 | 3,525.39 | 3,488.75 | 3,488.75 | 00:00:00 | | 2011-06-10 | 37,755,600 | 3,488.75 | 3,504.41 | 3,487.86 | 3,490.63 | 00:00:00 | | 2011-06-13 | 24,554,600 | 3,490.63 | 3,490.63 | 3,474.03 | 3,476.68 | 00:00:00 | | 2011-06-14 | 39,106,400 | 3,476.68 | 3,494.76 | 3,476.68 | 3,488.85 | 00:00:00 | | 2011-06-15 | 56,983,600 | 3,488.85 | 3,520.22 | 3,488.85 | 3,506.37 | 00:00:00 | | 2011-06-16 | 30,025,600 | 3,506.37 | 3,506.37 | 3,479.30 | 3,481.61 | 00:00:00 | | 2011-06-17 | 46,156,200 | 3,481.61 | 3,485.81 | 3,468.91 | 3,469.59 | 00:00:00 | | 2011-06-20 | 35,395,600 | 3,469.59 | 3,490.53 | 3,467.49 | 3,467.49 | 00:00:00 | | 2011-06-21 | 33,827,800 | 3,467.49 | 3,473.73 | 3,457.08 | 3,459.56 | 00:00:00 | | 2011-06-22 | 30,853,400 | 3,459.56 | 3,479.80 | 3,457.46 | 3,457.46 | 00:00:00 | | 2011-06-23 | 44,534,200 | 3,457.46 | 3,474.03 | 3,454.44 | 3,461.81 | 00:00:00 | | 2011-06-24 | 38,286,200 | 3,461.81 | 3,469.79 | 3,453.77 | 3,455.60 | 00:00:00 | | 2011-06-27 | 40,698,400 | 3,455.60 | 3,456.40 | 3,437.86 | 3,438.08 | 00:00:00 | | 2011-06-28 | 31,671,800 | 3,438.08 | 3,468.65 | 3,433.74 | 3,441.01 | 00:00:00 | | 2011-06-29 | 29,621,400 | 3,441.01 | 3,457.52 | 3,414.92 | 3,414.92 | 00:00:00 | | 2011-06-30 | 32,362,600 | 3,414.92 | 3,449.33 | 3,414.92 | 3,448.35 | 00:00:00 | | 2011-07-01 | 34,492,000 | 3,448.35 | 3,475.77 | 3,448.35 | 3,475.00 | 00:00:00 | | 2011-07-04 | 43,386,800 | 3,475.00 | 3,491.58 | 3,473.90 | 3,478.49 | 00:00:00 | | 2011-07-05 | 39,695,600 | 3,478.49 | 3,481.56 | 3,469.01 | 3,473.59 | 00:00:00 | | 2011-07-06 | 37,453,400 | 3,473.59 | 3,479.56 | 3,456.98 | 3,460.83 | 00:00:00 | | 2011-07-07 | 36,079,800 | 3,460.83 | 3,462.15 | 3,445.97 | 3,460.56 | 00:00:00 | | 2011-07-08 | 42,958,200 | 3,460.56 | 3,465.61 | 3,456.14 | 3,456.14 | 00:00:00 | | 2011-07-11 | 88,992,600 | 3,456.14 | 3,456.17 | 3,429.97 | 3,434.14 | 00:00:00 | | 2011-07-12 | 59,495,600 | 3,434.14 | 3,434.14 | 3,420.64 | 3,430.38 | 00:00:00 | | 2011-07-13 | 66,067,200 | 3,430.38 | 3,430.38 | 3,411.88 | 3,424.35 | 00:00:00 | | 2011-07-14 | 51,015,200 | 3,424.35 | 3,424.35 | 3,402.87 | 3,409.55 | 00:00:00 | | 2011-07-15 | 50,853,400 | 3,409.55 | 3,420.41 | 3,404.03 | 3,406.38 | 00:00:00 | | 2011-07-18 | 23,515,600 | 3,406.38 | 3,408.32 | 3,379.00 | 3,385.89 | 00:00:00 | | 2011-07-19 | 28,351,800 | 3,385.89 | 3,393.50 | 3,369.63 | 3,392.02 | 00:00:00 | | 2011-07-20 | 31,784,800 | 3,392.02 | 3,417.17 | 3,392.02 | 3,408.37 | 00:00:00 | | 2011-07-21 | 35,969,200 | 3,408.37 | 3,426.13 | 3,402.78 | 3,421.34 | 00:00:00 | | 2011-07-22 | 37,916,000 | 3,421.34 | 3,449.50 | 3,421.34 | 3,449.22 | 00:00:00 | | 2011-07-25 | 25,659,800 | 3,449.22 | 3,453.95 | 3,426.57 | 3,428.15 | 00:00:00 | | 2011-07-26 | 31,646,600 | 3,428.15 | 3,430.97 | 3,413.65 | 3,416.62 | 00:00:00 | | 2011-07-27 | 35,198,800 | 3,416.62 | 3,416.72 | 3,399.97 | 3,412.35 | 00:00:00 | | 2011-07-28 | 23,032,800 | 3,412.35 | 3,412.35 | 3,387.67 | 3,396.79 | 00:00:00 | | 2011-07-29 | 40,234,200 | 3,396.79 | 3,416.52 | 3,386.70 | 3,395.63 | 00:00:00 | | 2011-08-01 | 29,539,000 | 3,395.63 | 3,426.20 | 3,389.43 | 3,413.83 | 00:00:00 | | 2011-08-02 | 30,560,000 | 3,413.83 | 3,507.84 | 3,397.00 | 3,397.00 | 00:00:00 | | 2011-08-03 | 39,841,600 | 3,397.00 | 3,397.00 | 3,357.41 | 3,369.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
