|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-27 | 0 | 2,165.42 | 2,173.67 | 2,163.83 | 2,172.47 | 00:00:00 | | 2003-06-30 | 0 | 2,172.47 | 2,212.61 | 2,165.71 | 2,212.52 | 00:00:00 | | 2003-07-01 | 0 | 2,212.52 | 2,212.52 | 2,182.40 | 2,186.21 | 00:00:00 | | 2003-07-02 | 0 | 2,186.22 | 2,197.99 | 2,185.76 | 2,196.07 | 00:00:00 | | 2003-07-03 | 0 | 2,196.07 | 2,200.10 | 2,187.50 | 2,192.34 | 00:00:00 | | 2003-07-04 | 0 | 2,192.34 | 2,192.34 | 2,176.13 | 2,181.53 | 00:00:00 | | 2003-07-07 | 0 | 2,181.53 | 2,181.53 | 2,168.98 | 2,171.25 | 00:00:00 | | 2003-07-08 | 0 | 2,171.25 | 2,186.01 | 2,150.42 | 2,157.04 | 00:00:00 | | 2003-07-09 | 0 | 2,157.04 | 2,157.04 | 2,129.42 | 2,131.81 | 00:00:00 | | 2003-07-10 | 0 | 2,131.81 | 2,133.35 | 2,124.39 | 2,129.21 | 00:00:00 | | 2003-07-11 | 0 | 2,129.21 | 2,133.17 | 2,127.79 | 2,131.67 | 00:00:00 | | 2003-07-14 | 0 | 2,131.67 | 2,139.08 | 2,129.09 | 2,135.29 | 00:00:00 | | 2003-07-15 | 0 | 2,135.29 | 2,139.63 | 2,131.03 | 2,131.84 | 00:00:00 | | 2003-07-16 | 0 | 2,131.84 | 2,131.84 | 2,104.28 | 2,104.28 | 00:00:00 | | 2003-07-17 | 0 | 2,104.28 | 2,106.08 | 2,094.82 | 2,104.99 | 00:00:00 | | 2003-07-18 | 0 | 2,104.99 | 2,110.57 | 2,092.72 | 2,110.37 | 00:00:00 | | 2003-07-21 | 0 | 2,110.37 | 2,137.06 | 2,110.37 | 2,137.06 | 00:00:00 | | 2003-07-22 | 0 | 2,137.06 | 2,137.06 | 2,124.02 | 2,130.40 | 00:00:00 | | 2003-07-23 | 0 | 2,130.40 | 2,149.93 | 2,130.40 | 2,149.93 | 00:00:00 | | 2003-07-24 | 0 | 2,149.93 | 2,168.65 | 2,149.93 | 2,163.25 | 00:00:00 | | 2003-07-25 | 0 | 2,163.25 | 2,170.82 | 2,160.79 | 2,169.48 | 00:00:00 | | 2003-07-28 | 0 | 2,169.48 | 2,187.47 | 2,169.33 | 2,172.12 | 00:00:00 | | 2003-07-29 | 0 | 2,172.12 | 2,172.25 | 2,156.85 | 2,157.86 | 00:00:00 | | 2003-07-30 | 0 | 2,157.86 | 2,160.80 | 2,141.19 | 2,146.98 | 00:00:00 | | 2003-07-31 | 0 | 2,146.98 | 2,158.78 | 2,146.35 | 2,146.35 | 00:00:00 | | 2003-08-01 | 0 | 2,146.35 | 2,158.82 | 2,144.63 | 2,157.84 | 00:00:00 | | 2003-08-04 | 0 | 2,157.84 | 2,160.86 | 2,153.70 | 2,159.41 | 00:00:00 | | 2003-08-05 | 0 | 2,159.41 | 2,179.66 | 2,159.41 | 2,176.88 | 00:00:00 | | 2003-08-06 | 0 | 2,176.88 | 2,188.17 | 2,176.88 | 2,180.59 | 00:00:00 | | 2003-08-07 | 0 | 2,180.59 | 2,186.62 | 2,178.01 | 2,178.50 | 00:00:00 | | 2003-08-08 | 0 | 2,178.50 | 2,202.30 | 2,178.50 | 2,202.25 | 00:00:00 | | 2003-08-11 | 0 | 2,202.25 | 2,208.52 | 2,199.59 | 2,207.03 | 00:00:00 | | 2003-08-12 | 0 | 2,207.03 | 2,207.03 | 2,198.73 | 2,203.40 | 00:00:00 | | 2003-08-13 | 0 | 2,203.40 | 2,218.19 | 2,203.40 | 2,217.52 | 00:00:00 | | 2003-08-14 | 0 | 2,217.52 | 2,217.52 | 2,201.87 | 2,204.73 | 00:00:00 | | 2003-08-15 | 0 | 2,204.73 | 2,207.55 | 2,188.64 | 2,190.28 | 00:00:00 | | 2003-08-18 | 0 | 2,190.28 | 2,208.93 | 2,190.28 | 2,208.93 | 00:00:00 | | 2003-08-19 | 0 | 2,208.93 | 2,224.02 | 2,208.93 | 2,217.55 | 00:00:00 | | 2003-08-20 | 0 | 2,217.55 | 2,219.13 | 2,193.94 | 2,196.65 | 00:00:00 | | 2003-08-21 | 0 | 2,196.65 | 2,199.25 | 2,175.72 | 2,178.09 | 00:00:00 | | 2003-08-22 | 0 | 2,178.09 | 2,178.82 | 2,167.97 | 2,174.62 | 00:00:00 | | 2003-08-25 | 0 | 2,174.62 | 2,176.66 | 2,167.06 | 2,171.97 | 00:00:00 | | 2003-08-26 | 0 | 2,171.97 | 2,189.98 | 2,171.48 | 2,184.18 | 00:00:00 | | 2003-08-27 | 0 | 2,184.18 | 2,191.87 | 2,178.12 | 2,178.12 | 00:00:00 | | 2003-08-28 | 0 | 2,178.12 | 2,190.02 | 2,177.35 | 2,188.32 | 00:00:00 | | 2003-08-29 | 0 | 2,188.32 | 2,216.31 | 2,188.32 | 2,214.91 | 00:00:00 | | 2003-09-01 | 0 | 2,214.91 | 2,219.82 | 2,207.84 | 2,208.41 | 00:00:00 | | 2003-09-02 | 0 | 2,208.41 | 2,214.85 | 2,203.57 | 2,206.69 | 00:00:00 | | 2003-09-03 | 0 | 2,206.69 | 2,216.76 | 2,206.69 | 2,216.76 | 00:00:00 | | 2003-09-04 | 0 | 2,216.76 | 2,222.45 | 2,215.85 | 2,218.88 | 00:00:00 | | 2003-09-05 | 0 | 2,218.88 | 2,229.64 | 2,218.88 | 2,223.36 | 00:00:00 | | 2003-09-08 | 0 | 2,223.36 | 2,223.36 | 2,210.67 | 2,216.65 | 00:00:00 | | 2003-09-09 | 0 | 2,216.65 | 2,221.67 | 2,215.28 | 2,218.25 | 00:00:00 | | 2003-09-10 | 0 | 2,218.25 | 2,223.34 | 2,213.13 | 2,213.74 | 00:00:00 | | 2003-09-11 | 0 | 2,213.74 | 2,214.84 | 2,206.20 | 2,213.39 | 00:00:00 | | 2003-09-12 | 0 | 2,213.39 | 2,217.67 | 2,210.06 | 2,210.24 | 00:00:00 | | 2003-09-15 | 0 | 2,210.24 | 2,232.20 | 2,210.24 | 2,231.74 | 00:00:00 | | 2003-09-16 | 0 | 2,231.74 | 2,232.59 | 2,220.70 | 2,221.46 | 00:00:00 | | 2003-09-17 | 0 | 2,221.46 | 2,240.20 | 2,221.46 | 2,240.02 | 00:00:00 | | 2003-09-18 | 0 | 2,240.02 | 2,269.70 | 2,236.60 | 2,239.98 | 00:00:00 | | 2003-09-19 | 0 | 2,239.98 | 2,270.15 | 2,239.98 | 2,260.87 | 00:00:00 | | 2003-09-22 | 0 | 2,260.87 | 2,270.38 | 2,260.87 | 2,267.60 | 00:00:00 | | 2003-09-23 | 0 | 2,267.60 | 2,272.45 | 2,267.60 | 2,271.49 | 00:00:00 | | 2003-09-24 | 0 | 2,271.49 | 2,275.56 | 2,262.98 | 2,275.56 | 00:00:00 | | 2003-09-25 | 0 | 2,275.56 | 2,275.94 | 2,263.51 | 2,272.79 | 00:00:00 | | 2003-09-26 | 0 | 2,272.79 | 2,277.78 | 2,258.74 | 2,274.21 | 00:00:00 | | 2003-09-29 | 0 | 2,274.21 | 2,279.65 | 2,269.74 | 2,270.59 | 00:00:00 | | 2003-09-30 | 0 | 2,270.59 | 2,284.65 | 2,270.59 | 2,280.83 | 00:00:00 | | 2003-10-01 | 0 | 2,280.83 | 2,286.85 | 2,271.44 | 2,272.52 | 00:00:00 | | 2003-10-02 | 0 | 2,272.52 | 2,281.74 | 2,269.32 | 2,278.52 | 00:00:00 | | 2003-10-03 | 0 | 2,278.52 | 2,297.82 | 2,278.52 | 2,293.17 | 00:00:00 | | 2003-10-06 | 0 | 2,293.17 | 2,308.60 | 2,293.17 | 2,302.21 | 00:00:00 | | 2003-10-07 | 0 | 2,302.21 | 2,307.93 | 2,297.64 | 2,298.78 | 00:00:00 | | 2003-10-08 | 0 | 2,298.78 | 2,300.40 | 2,295.57 | 2,297.59 | 00:00:00 | | 2003-10-09 | 0 | 2,297.59 | 2,304.14 | 2,287.72 | 2,300.94 | 00:00:00 | | 2003-10-10 | 0 | 2,300.94 | 2,304.97 | 2,293.35 | 2,293.35 | 00:00:00 | | 2003-10-13 | 0 | 2,293.35 | 2,304.29 | 2,292.72 | 2,299.73 | 00:00:00 | | 2003-10-14 | 0 | 2,299.73 | 2,304.76 | 2,280.48 | 2,281.55 | 00:00:00 | | 2003-10-15 | 0 | 2,281.55 | 2,295.65 | 2,281.55 | 2,288.96 | 00:00:00 | | 2003-10-16 | 0 | 2,288.96 | 2,299.24 | 2,287.49 | 2,294.82 | 00:00:00 | | 2003-10-17 | 0 | 2,294.82 | 2,311.76 | 2,294.82 | 2,310.49 | 00:00:00 | | 2003-10-20 | 0 | 2,310.49 | 2,315.65 | 2,307.89 | 2,310.96 | 00:00:00 | | 2003-10-21 | 0 | 2,310.96 | 2,315.39 | 2,310.09 | 2,312.86 | 00:00:00 | | 2003-10-22 | 0 | 2,312.86 | 2,316.31 | 2,307.24 | 2,309.00 | 00:00:00 | | 2003-10-23 | 0 | 2,309.00 | 2,309.00 | 2,293.33 | 2,293.45 | 00:00:00 | | 2003-10-24 | 0 | 2,293.45 | 2,300.86 | 2,290.64 | 2,291.60 | 00:00:00 | | 2003-10-28 | 0 | 2,291.60 | 2,298.08 | 2,291.23 | 2,298.08 | 00:00:00 | | 2003-10-29 | 0 | 2,298.08 | 2,320.23 | 2,298.08 | 2,318.21 | 00:00:00 | | 2003-10-30 | 0 | 2,318.21 | 2,322.11 | 2,308.67 | 2,312.29 | 00:00:00 | | 2003-10-31 | 0 | 2,312.29 | 2,318.23 | 2,304.29 | 2,306.92 | 00:00:00 | | 2003-11-03 | 0 | 2,306.92 | 2,322.54 | 2,306.80 | 2,315.18 | 00:00:00 | | 2003-11-04 | 0 | 2,315.18 | 2,326.13 | 2,315.18 | 2,325.82 | 00:00:00 | | 2003-11-05 | 0 | 2,325.82 | 2,332.92 | 2,321.46 | 2,321.60 | 00:00:00 | | 2003-11-06 | 0 | 2,321.60 | 2,324.15 | 2,307.29 | 2,309.78 | 00:00:00 | | 2003-11-07 | 0 | 2,309.78 | 2,319.27 | 2,309.73 | 2,317.94 | 00:00:00 | | 2003-11-10 | 0 | 2,317.94 | 2,317.94 | 2,311.59 | 2,312.06 | 00:00:00 | | 2003-11-11 | 0 | 2,312.06 | 2,333.60 | 2,310.31 | 2,333.60 | 00:00:00 | | 2003-11-12 | 0 | 2,333.60 | 2,334.36 | 2,319.80 | 2,321.86 | 00:00:00 | | 2003-11-13 | 0 | 2,321.86 | 2,327.79 | 2,321.86 | 2,324.53 | 00:00:00 | | 2003-11-14 | 0 | 2,324.53 | 2,329.25 | 2,317.41 | 2,319.54 | 00:00:00 | | 2003-11-17 | 0 | 2,319.54 | 2,330.84 | 2,314.80 | 2,323.81 | 00:00:00 | | 2003-11-18 | 0 | 2,323.81 | 2,333.63 | 2,313.81 | 2,333.63 | 00:00:00 | | 2003-11-19 | 0 | 2,333.63 | 2,342.04 | 2,331.55 | 2,339.87 | 00:00:00 | | 2003-11-20 | 0 | 2,339.87 | 2,346.29 | 2,334.90 | 2,341.99 | 00:00:00 | | 2003-11-21 | 0 | 2,341.99 | 2,342.35 | 2,327.34 | 2,327.57 | 00:00:00 | | 2003-11-24 | 0 | 2,327.57 | 2,333.41 | 2,321.64 | 2,328.72 | 00:00:00 | | 2003-11-25 | 0 | 2,328.72 | 2,335.39 | 2,327.93 | 2,333.12 | 00:00:00 | | 2003-11-26 | 0 | 2,333.12 | 2,347.99 | 2,333.12 | 2,346.80 | 00:00:00 | | 2003-11-27 | 0 | 2,346.80 | 2,346.95 | 2,337.97 | 2,339.34 | 00:00:00 | | 2003-11-28 | 0 | 2,339.34 | 2,348.76 | 2,332.05 | 2,345.84 | 00:00:00 | | 2003-12-01 | 0 | 2,345.84 | 2,369.59 | 2,345.84 | 2,369.15 | 00:00:00 | | 2003-12-02 | 0 | 2,369.15 | 2,382.87 | 2,367.90 | 2,369.46 | 00:00:00 | | 2003-12-03 | 0 | 2,369.46 | 2,369.46 | 2,355.66 | 2,362.00 | 00:00:00 | | 2003-12-04 | 0 | 2,362.00 | 2,373.50 | 2,360.72 | 2,366.56 | 00:00:00 | | 2003-12-05 | 0 | 2,366.56 | 2,371.72 | 2,356.72 | 2,361.59 | 00:00:00 | | 2003-12-08 | 0 | 2,361.59 | 2,367.52 | 2,358.82 | 2,366.22 | 00:00:00 | | 2003-12-09 | 0 | 2,366.22 | 2,380.58 | 2,366.22 | 2,380.58 | 00:00:00 | | 2003-12-10 | 0 | 2,380.58 | 2,380.58 | 2,370.21 | 2,375.99 | 00:00:00 | | 2003-12-11 | 0 | 2,375.99 | 2,378.69 | 2,371.59 | 2,374.32 | 00:00:00 | | 2003-12-12 | 0 | 2,374.32 | 2,386.34 | 2,374.10 | 2,384.51 | 00:00:00 | | 2003-12-15 | 0 | 2,384.51 | 2,408.66 | 2,384.51 | 2,406.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
