|
 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 | | 2011-08-03 | 39,841,600 | 3,397.00 | 3,397.00 | 3,357.41 | 3,369.82 | 00:00:00 | | 2011-08-04 | 57,151,600 | 3,369.82 | 3,389.64 | 3,369.82 | 3,377.78 | 00:00:00 | | 2011-08-05 | 47,199,600 | 3,377.78 | 3,377.78 | 3,275.82 | 3,276.51 | 00:00:00 | | 2011-08-08 | 50,746,200 | 3,276.51 | 3,276.51 | 3,160.81 | 3,185.45 | 00:00:00 | | 2011-08-09 | 49,947,000 | 3,185.45 | 3,185.45 | 3,055.09 | 3,097.78 | 00:00:00 | | 2011-08-10 | 57,293,400 | 3,097.78 | 3,224.10 | 3,097.78 | 3,183.74 | 00:00:00 | | 2011-08-11 | 39,160,000 | 3,183.74 | 3,213.45 | 3,125.49 | 3,208.62 | 00:00:00 | | 2011-08-12 | 38,388,200 | 3,208.62 | 3,270.25 | 3,208.62 | 3,216.50 | 00:00:00 | | 2011-08-15 | 24,648,600 | 3,216.50 | 3,257.00 | 3,216.50 | 3,252.63 | 00:00:00 | | 2011-08-16 | 26,455,200 | 3,252.63 | 3,291.06 | 3,252.63 | 3,273.75 | 00:00:00 | | 2011-08-17 | 28,491,200 | 3,273.75 | 3,301.17 | 3,273.75 | 3,290.10 | 00:00:00 | | 2011-08-18 | 25,099,200 | 3,290.10 | 3,299.86 | 3,280.57 | 3,286.22 | 00:00:00 | | 2011-08-19 | 41,906,400 | 3,286.22 | 3,286.22 | 3,235.17 | 3,267.84 | 00:00:00 | | 2011-08-22 | 26,077,600 | 3,267.84 | 3,280.20 | 3,253.49 | 3,274.44 | 00:00:00 | | 2011-08-23 | 34,563,000 | 3,274.44 | 3,282.43 | 3,268.82 | 3,269.59 | 00:00:00 | | 2011-08-24 | 38,654,400 | 3,269.59 | 3,312.58 | 3,269.59 | 3,287.52 | 00:00:00 | | 2011-08-25 | 38,092,600 | 3,287.52 | 3,310.45 | 3,287.52 | 3,301.58 | 00:00:00 | | 2011-08-26 | 32,158,600 | 3,301.58 | 3,301.58 | 3,284.13 | 3,295.63 | 00:00:00 | | 2011-08-29 | 26,247,600 | 3,295.63 | 3,317.18 | 3,294.90 | 3,306.00 | 00:00:00 | | 2011-08-30 | 22,910,800 | 3,306.00 | 3,336.65 | 3,306.00 | 3,317.73 | 00:00:00 | | 2011-08-31 | 50,576,000 | 3,317.73 | 3,323.07 | 3,289.45 | 3,323.07 | 00:00:00 | | 2011-09-01 | 42,131,400 | 3,323.07 | 3,343.95 | 3,322.67 | 3,332.27 | 00:00:00 | | 2011-09-02 | 32,584,200 | 3,332.27 | 3,333.18 | 3,298.35 | 3,303.22 | 00:00:00 | | 2011-09-05 | 42,860,200 | 3,303.22 | 3,303.22 | 3,269.92 | 3,293.13 | 00:00:00 | | 2011-09-06 | 30,911,000 | 3,293.13 | 3,293.13 | 3,265.64 | 3,270.56 | 00:00:00 | | 2011-09-07 | 31,075,200 | 3,270.56 | 3,302.97 | 3,270.56 | 3,300.95 | 00:00:00 | | 2011-09-08 | 27,290,200 | 3,300.95 | 3,328.84 | 3,300.95 | 3,308.05 | 00:00:00 | | 2011-09-09 | 26,857,200 | 3,308.05 | 3,330.57 | 3,308.05 | 3,323.93 | 00:00:00 | | 2011-09-12 | 26,610,600 | 3,323.93 | 3,323.93 | 3,262.79 | 3,263.81 | 00:00:00 | | 2011-09-13 | 23,152,600 | 3,263.81 | 3,286.05 | 3,263.81 | 3,285.41 | 00:00:00 | | 2011-09-14 | 32,691,600 | 3,285.41 | 3,296.09 | 3,260.63 | 3,264.11 | 00:00:00 | | 2011-09-15 | 34,583,200 | 3,264.11 | 3,286.04 | 3,264.11 | 3,272.50 | 00:00:00 | | 2011-09-16 | 51,802,000 | 3,272.50 | 3,302.56 | 3,272.50 | 3,292.68 | 00:00:00 | | 2011-09-19 | 27,824,600 | 3,292.68 | 3,294.82 | 3,271.31 | 3,288.31 | 00:00:00 | | 2011-09-20 | 25,217,200 | 3,288.31 | 3,295.36 | 3,275.87 | 3,290.62 | 00:00:00 | | 2011-09-21 | 23,729,000 | 3,290.62 | 3,308.83 | 3,290.61 | 3,308.83 | 00:00:00 | | 2011-09-22 | 56,320,600 | 3,308.83 | 3,312.28 | 3,288.92 | 3,312.28 | 00:00:00 | | 2011-09-23 | 23,905,600 | 3,312.28 | 3,312.28 | 3,247.08 | 3,282.71 | 00:00:00 | | 2011-09-26 | 21,721,400 | 3,282.71 | 3,286.37 | 3,249.87 | 3,255.37 | 00:00:00 | | 2011-09-27 | 26,576,800 | 3,255.37 | 3,300.73 | 3,255.37 | 3,292.83 | 00:00:00 | | 2011-09-28 | 33,128,200 | 3,292.83 | 3,317.67 | 3,292.77 | 3,298.72 | 00:00:00 | | 2011-09-29 | 44,413,800 | 3,298.72 | 3,300.89 | 3,279.11 | 3,300.17 | 00:00:00 | | 2011-09-30 | 44,173,800 | 3,300.17 | 3,343.63 | 3,300.17 | 3,343.35 | 00:00:00 | | 2011-10-03 | 18,165,000 | 3,343.35 | 3,343.35 | 3,305.07 | 3,315.74 | 00:00:00 | | 2011-10-04 | 30,526,400 | 3,315.74 | 3,321.18 | 3,281.72 | 3,320.39 | 00:00:00 | | 2011-10-05 | 81,054,000 | 3,320.39 | 3,330.19 | 3,319.74 | 3,328.12 | 00:00:00 | | 2011-10-06 | 35,350,600 | 3,328.12 | 3,347.03 | 3,327.59 | 3,346.21 | 00:00:00 | | 2011-10-07 | 47,117,200 | 3,346.21 | 3,387.20 | 3,346.21 | 3,383.64 | 00:00:00 | | 2011-10-11 | 31,404,800 | 3,372.85 | 3,396.70 | 3,372.85 | 3,396.15 | 00:00:00 | | 2011-10-12 | 38,307,400 | 3,396.15 | 3,397.27 | 3,322.02 | 3,325.12 | 00:00:00 | | 2011-10-13 | 40,721,600 | 3,325.12 | 3,326.34 | 3,297.20 | 3,306.68 | 00:00:00 | | 2011-10-14 | 18,885,400 | 3,306.68 | 3,308.43 | 3,294.01 | 3,302.47 | 00:00:00 | | 2011-10-17 | 16,199,800 | 3,302.47 | 3,320.03 | 3,301.91 | 3,316.96 | 00:00:00 | | 2011-10-18 | 22,733,800 | 3,316.96 | 3,318.08 | 3,265.84 | 3,279.11 | 00:00:00 | | 2011-10-19 | 37,066,400 | 3,279.11 | 3,312.87 | 3,279.11 | 3,300.03 | 00:00:00 | | 2011-10-20 | 35,648,200 | 3,300.03 | 3,300.03 | 3,284.57 | 3,289.77 | 00:00:00 | | 2011-10-21 | 27,650,400 | 3,289.77 | 3,298.96 | 3,281.16 | 3,281.16 | 00:00:00 | | 2011-10-25 | 32,263,600 | 3,281.16 | 3,318.06 | 3,281.16 | 3,296.36 | 00:00:00 | | 2011-10-26 | 36,171,800 | 3,296.36 | 3,297.60 | 3,257.89 | 3,296.98 | 00:00:00 | | 2011-10-27 | 21,241,200 | 3,296.98 | 3,312.49 | 3,288.85 | 3,303.47 | 00:00:00 | | 2011-10-28 | 35,048,600 | 3,303.47 | 3,348.84 | 3,303.47 | 3,325.60 | 00:00:00 | | 2011-10-31 | 26,191,800 | 3,325.60 | 3,339.77 | 3,325.04 | 3,332.56 | 00:00:00 | | 2011-11-01 | 37,167,800 | 3,332.56 | 3,333.96 | 3,320.33 | 3,332.77 | 00:00:00 | | 2011-11-02 | 44,880,800 | 3,332.77 | 3,332.77 | 3,291.97 | 3,308.89 | 00:00:00 | | 2011-11-03 | 23,448,600 | 3,308.89 | 3,319.45 | 3,303.92 | 3,311.51 | 00:00:00 | | 2011-11-04 | 35,055,400 | 3,311.51 | 3,338.25 | 3,311.51 | 3,331.79 | 00:00:00 | | 2011-11-07 | 18,313,800 | 3,331.79 | 3,346.91 | 3,328.35 | 3,342.19 | 00:00:00 | | 2011-11-08 | 27,291,400 | 3,342.19 | 3,351.47 | 3,332.87 | 3,351.24 | 00:00:00 | | 2011-11-09 | 41,697,000 | 3,351.24 | 3,365.17 | 3,351.24 | 3,353.56 | 00:00:00 | | 2011-11-10 | 29,007,200 | 3,353.56 | 3,353.56 | 3,306.10 | 3,318.87 | 00:00:00 | | 2011-11-11 | 33,052,800 | 3,318.87 | 3,333.21 | 3,317.75 | 3,322.01 | 00:00:00 | | 2011-11-14 | 27,201,800 | 3,322.01 | 3,343.96 | 3,305.45 | 3,309.86 | 00:00:00 | | 2011-11-15 | 29,347,400 | 3,309.86 | 3,317.44 | 3,293.26 | 3,317.33 | 00:00:00 | | 2011-11-16 | 29,076,000 | 3,317.33 | 3,322.28 | 3,280.92 | 3,281.42 | 00:00:00 | | 2011-11-17 | 18,275,200 | 3,281.42 | 3,287.33 | 3,272.48 | 3,280.74 | 00:00:00 | | 2011-11-18 | 31,159,000 | 3,280.74 | 3,280.74 | 3,250.89 | 3,250.89 | 00:00:00 | | 2011-11-21 | 29,940,800 | 3,250.89 | 3,270.22 | 3,248.91 | 3,256.56 | 00:00:00 | | 2011-11-22 | 36,545,000 | 3,256.56 | 3,257.89 | 3,241.51 | 3,252.27 | 00:00:00 | | 2011-11-23 | 40,052,800 | 3,252.27 | 3,272.60 | 3,252.15 | 3,268.67 | 00:00:00 | | 2011-11-24 | 44,388,800 | 3,268.67 | 3,268.67 | 3,231.75 | 3,241.10 | 00:00:00 | | 2011-11-25 | 25,659,200 | 3,241.10 | 3,243.52 | 3,211.60 | 3,212.27 | 00:00:00 | | 2011-11-28 | 21,887,200 | 3,212.27 | 3,237.28 | 3,212.12 | 3,218.44 | 00:00:00 | | 2011-11-29 | 33,321,600 | 3,218.44 | 3,256.10 | 3,218.44 | 3,239.47 | 00:00:00 | | 2011-11-30 | 46,418,600 | 3,239.47 | 3,270.21 | 3,238.11 | 3,270.21 | 00:00:00 | | 2011-12-01 | 37,642,400 | 3,270.21 | 3,294.63 | 3,260.83 | 3,277.31 | 00:00:00 | | 2011-12-02 | 33,042,200 | 3,277.31 | 3,284.38 | 3,262.26 | 3,282.39 | 00:00:00 | | 2011-12-05 | 30,162,600 | 3,282.39 | 3,303.83 | 3,278.70 | 3,301.22 | 00:00:00 | | 2011-12-06 | 27,738,600 | 3,301.22 | 3,303.99 | 3,277.59 | 3,291.49 | 00:00:00 | | 2011-12-07 | 46,695,800 | 3,291.49 | 3,300.61 | 3,282.35 | 3,283.04 | 00:00:00 | | 2011-12-08 | 44,891,600 | 3,283.04 | 3,285.93 | 3,262.67 | 3,269.95 | 00:00:00 | | 2011-12-09 | 34,573,800 | 3,269.95 | 3,273.90 | 3,244.95 | 3,271.46 | 00:00:00 | | 2011-12-12 | 25,751,600 | 3,271.46 | 3,299.77 | 3,271.46 | 3,299.51 | 00:00:00 | | 2011-12-13 | 39,905,200 | 3,299.51 | 3,299.51 | 3,278.07 | 3,292.79 | 00:00:00 | | 2011-12-14 | 29,133,200 | 3,292.79 | 3,295.28 | 3,277.14 | 3,284.14 | 00:00:00 | | 2011-12-15 | 33,097,400 | 3,284.14 | 3,284.14 | 3,262.71 | 3,263.19 | 00:00:00 | | 2011-12-16 | 38,467,400 | 3,263.19 | 3,275.57 | 3,244.36 | 3,245.34 | 00:00:00 | | 2011-12-19 | 20,163,200 | 3,245.34 | 3,254.90 | 3,222.85 | 3,223.03 | 00:00:00 | | 2011-12-20 | 31,024,400 | 3,223.03 | 3,223.43 | 3,198.27 | 3,202.02 | 00:00:00 | | 2011-12-21 | 38,023,000 | 3,202.02 | 3,230.67 | 3,202.02 | 3,223.08 | 00:00:00 | | 2011-12-22 | 30,995,200 | 3,223.08 | 3,223.90 | 3,204.59 | 3,207.24 | 00:00:00 | | 2011-12-23 | 19,357,800 | 3,207.24 | 3,229.69 | 3,204.80 | 3,215.50 | 00:00:00 | | 2011-12-28 | 15,367,000 | 3,215.50 | 3,244.10 | 3,215.50 | 3,236.90 | 00:00:00 | | 2011-12-29 | 13,786,200 | 3,236.90 | 3,246.25 | 3,217.53 | 3,246.25 | 00:00:00 | | 2011-12-30 | 11,334,800 | 3,246.25 | 3,274.91 | 3,245.92 | 3,274.71 | 00:00:00 | | 2012-01-04 | 24,326,800 | 3,274.71 | 3,289.76 | 3,269.84 | 3,288.11 | 00:00:00 | | 2012-01-05 | 26,395,800 | 3,288.11 | 3,293.12 | 3,270.64 | 3,284.12 | 00:00:00 | | 2012-01-06 | 16,866,000 | 3,284.12 | 3,284.12 | 3,250.28 | 3,253.43 | 00:00:00 | | 2012-01-09 | 12,855,800 | 3,253.43 | 3,261.64 | 3,243.22 | 3,247.28 | 00:00:00 | | 2012-01-10 | 19,523,400 | 3,247.28 | 3,247.28 | 3,226.95 | 3,228.01 | 00:00:00 | | 2012-01-11 | 22,694,600 | 3,228.01 | 3,242.62 | 3,228.01 | 3,236.53 | 00:00:00 | | 2012-01-12 | 21,795,800 | 3,236.53 | 3,239.44 | 3,212.81 | 3,219.83 | 00:00:00 | | 2012-01-13 | 22,153,000 | 3,219.83 | 3,233.54 | 3,215.96 | 3,227.46 | 00:00:00 | | 2012-01-17 | 24,903,600 | 3,210.64 | 3,234.80 | 3,209.49 | 3,234.80 | 00:00:00 | | 2012-01-18 | 47,762,200 | 3,234.80 | 3,250.91 | 3,233.11 | 3,247.50 | 00:00:00 | | 2012-01-19 | 31,909,200 | 3,247.50 | 3,278.04 | 3,246.94 | 3,264.74 | 00:00:00 | | 2012-01-20 | 30,839,800 | 3,264.74 | 3,277.39 | 3,264.74 | 3,276.46 | 00:00:00 | | 2012-01-23 | 13,026,400 | 3,276.46 | 3,295.02 | 3,274.47 | 3,295.02 | 00:00:00 | | 2012-01-24 | 37,773,000 | 3,295.02 | 3,299.52 | 3,268.08 | 3,268.17 | 00:00:00 | | 2012-01-25 | 25,154,400 | 3,268.17 | 3,289.73 | 3,263.77 | 3,280.10 | 00:00:00 | | 2012-01-26 | 16,214,600 | 3,280.10 | 3,286.88 | 3,277.02 | 3,281.68 | 00:00:00 | | 2012-01-27 | 24,245,000 | 3,281.68 | 3,300.16 | 3,277.73 | 3,294.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
