|
 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 | | 2012-01-27 | 24,245,000 | 3,281.68 | 3,300.16 | 3,277.73 | 3,294.64 | 00:00:00 | | 2012-01-30 | 19,854,600 | 3,294.64 | 3,307.95 | 3,290.77 | 3,307.22 | 00:00:00 | | 2012-01-31 | 41,828,000 | 3,307.22 | 3,307.79 | 3,283.64 | 3,296.20 | 00:00:00 | | 2012-02-01 | 22,974,400 | 3,296.20 | 3,304.81 | 3,292.38 | 3,301.79 | 00:00:00 | | 2012-02-02 | 31,753,600 | 3,301.79 | 3,326.32 | 3,301.79 | 3,314.64 | 00:00:00 | | 2012-02-03 | 32,565,000 | 3,314.64 | 3,325.23 | 3,310.55 | 3,312.23 | 00:00:00 | | 2012-02-07 | 36,371,600 | 3,312.23 | 3,318.54 | 3,307.32 | 3,315.14 | 00:00:00 | | 2012-02-08 | 34,855,800 | 3,315.14 | 3,326.57 | 3,310.84 | 3,324.67 | 00:00:00 | | 2012-02-09 | 44,759,000 | 3,324.67 | 3,332.84 | 3,321.64 | 3,326.74 | 00:00:00 | | 2012-02-10 | 42,926,200 | 3,326.74 | 3,353.77 | 3,325.60 | 3,348.13 | 00:00:00 | | 2012-02-13 | 27,498,000 | 3,348.13 | 3,348.13 | 3,334.17 | 3,340.02 | 00:00:00 | | 2012-02-14 | 37,593,800 | 3,340.02 | 3,342.66 | 3,329.92 | 3,330.33 | 00:00:00 | | 2012-02-15 | 41,968,200 | 3,330.33 | 3,330.33 | 3,287.99 | 3,293.87 | 00:00:00 | | 2012-02-16 | 29,703,600 | 3,293.87 | 3,297.72 | 3,279.02 | 3,286.45 | 00:00:00 | | 2012-02-17 | 30,368,200 | 3,286.45 | 3,303.39 | 3,286.45 | 3,289.00 | 00:00:00 | | 2012-02-20 | 21,375,400 | 3,289.00 | 3,316.97 | 3,289.00 | 3,315.57 | 00:00:00 | | 2012-02-21 | 27,749,800 | 3,315.57 | 3,339.42 | 3,315.57 | 3,337.32 | 00:00:00 | | 2012-02-22 | 40,405,400 | 3,337.32 | 3,339.18 | 3,315.51 | 3,328.23 | 00:00:00 | | 2012-02-23 | 35,406,200 | 3,328.23 | 3,332.34 | 3,323.16 | 3,323.16 | 00:00:00 | | 2012-02-24 | 28,960,000 | 3,323.16 | 3,330.70 | 3,308.33 | 3,319.76 | 00:00:00 | | 2012-02-27 | 47,071,800 | 3,319.76 | 3,321.56 | 3,303.01 | 3,303.45 | 00:00:00 | | 2012-02-28 | 56,192,600 | 3,303.45 | 3,315.39 | 3,302.33 | 3,309.80 | 00:00:00 | | 2012-02-29 | 47,708,200 | 3,309.80 | 3,325.03 | 3,309.80 | 3,322.53 | 00:00:00 | | 2012-03-01 | 49,595,400 | 3,322.53 | 3,332.95 | 3,318.68 | 3,330.85 | 00:00:00 | | 2012-03-02 | 43,107,800 | 3,330.85 | 3,376.41 | 3,330.85 | 3,375.81 | 00:00:00 | | 2012-03-05 | 78,986,000 | 3,375.81 | 3,394.09 | 3,373.88 | 3,387.84 | 00:00:00 | | 2012-03-06 | 56,606,600 | 3,387.84 | 3,404.38 | 3,385.69 | 3,401.83 | 00:00:00 | | 2012-03-07 | 51,713,400 | 3,401.83 | 3,403.50 | 3,374.21 | 3,403.05 | 00:00:00 | | 2012-03-08 | 42,052,200 | 3,403.05 | 3,421.70 | 3,403.05 | 3,413.79 | 00:00:00 | | 2012-03-09 | 50,566,800 | 3,413.79 | 3,443.32 | 3,413.70 | 3,433.82 | 00:00:00 | | 2012-03-12 | 34,629,400 | 3,433.82 | 3,458.57 | 3,433.82 | 3,452.37 | 00:00:00 | | 2012-03-13 | 41,887,600 | 3,452.37 | 3,471.97 | 3,450.76 | 3,470.81 | 00:00:00 | | 2012-03-14 | 68,974,200 | 3,470.81 | 3,514.09 | 3,470.81 | 3,498.99 | 00:00:00 | | 2012-03-15 | 57,445,200 | 3,498.99 | 3,539.57 | 3,498.99 | 3,533.73 | 00:00:00 | | 2012-03-16 | 65,580,400 | 3,533.73 | 3,549.62 | 3,503.53 | 3,505.02 | 00:00:00 | | 2012-03-19 | 39,928,000 | 3,505.02 | 3,506.47 | 3,485.47 | 3,485.97 | 00:00:00 | | 2012-03-20 | 24,598,400 | 3,485.97 | 3,488.75 | 3,471.26 | 3,487.01 | 00:00:00 | | 2012-03-21 | 36,831,400 | 3,487.01 | 3,488.55 | 3,475.38 | 3,481.96 | 00:00:00 | | 2012-03-22 | 31,760,000 | 3,481.96 | 3,492.14 | 3,474.65 | 3,474.65 | 00:00:00 | | 2012-03-23 | 45,423,800 | 3,474.65 | 3,478.75 | 3,448.97 | 3,449.30 | 00:00:00 | | 2012-03-26 | 40,541,000 | 3,449.30 | 3,475.99 | 3,449.30 | 3,471.92 | 00:00:00 | | 2012-03-27 | 32,374,000 | 3,471.92 | 3,492.08 | 3,471.79 | 3,483.96 | 00:00:00 | | 2012-03-28 | 34,300,000 | 3,483.96 | 3,486.68 | 3,470.58 | 3,486.51 | 00:00:00 | | 2012-03-29 | 33,189,200 | 3,486.51 | 3,500.04 | 3,483.83 | 3,495.44 | 00:00:00 | | 2012-03-30 | 55,996,400 | 3,495.44 | 3,511.47 | 3,495.38 | 3,509.55 | 00:00:00 | | 2012-04-02 | 29,506,200 | 3,509.55 | 3,512.28 | 3,491.32 | 3,493.61 | 00:00:00 | | 2012-04-03 | 34,422,400 | 3,493.61 | 3,496.99 | 3,471.79 | 3,473.09 | 00:00:00 | | 2012-04-04 | 36,401,800 | 3,473.09 | 3,482.54 | 3,463.09 | 3,480.42 | 00:00:00 | | 2012-04-05 | 29,956,800 | 3,480.42 | 3,480.42 | 3,462.85 | 3,467.98 | 00:00:00 | | 2012-04-10 | 21,031,800 | 3,467.98 | 3,478.08 | 3,458.57 | 3,475.10 | 00:00:00 | | 2012-04-11 | 42,429,800 | 3,475.10 | 3,475.10 | 3,452.64 | 3,465.39 | 00:00:00 | | 2012-04-12 | 25,235,600 | 3,465.39 | 3,492.59 | 3,465.39 | 3,487.09 | 00:00:00 | | 2012-04-13 | 28,927,000 | 3,487.09 | 3,509.58 | 3,480.38 | 3,487.17 | 00:00:00 | | 2012-04-16 | 48,077,000 | 3,487.17 | 3,492.55 | 3,472.73 | 3,473.50 | 00:00:00 | | 2012-04-17 | 42,671,000 | 3,473.50 | 3,483.97 | 3,471.41 | 3,480.54 | 00:00:00 | | 2012-04-19 | 25,880,600 | 3,522.76 | 3,528.47 | 3,512.66 | 3,525.19 | 00:00:00 | | 2012-04-20 | 21,926,600 | 3,525.19 | 3,525.19 | 3,506.70 | 3,516.23 | 00:00:00 | | 2012-04-23 | 25,304,600 | 3,516.23 | 3,521.91 | 3,506.39 | 3,513.45 | 00:00:00 | | 2012-04-24 | 32,987,000 | 3,513.45 | 3,525.66 | 3,499.67 | 3,519.86 | 00:00:00 | | 2012-04-26 | 47,994,200 | 3,519.86 | 3,523.03 | 3,509.49 | 3,520.82 | 00:00:00 | | 2012-04-27 | 33,720,200 | 3,520.82 | 3,539.24 | 3,519.56 | 3,531.66 | 00:00:00 | | 2012-04-30 | 31,161,800 | 3,531.66 | 3,562.32 | 3,531.01 | 3,555.87 | 00:00:00 | | 2012-05-01 | 21,686,800 | 3,555.87 | 3,577.32 | 3,553.58 | 3,577.32 | 00:00:00 | | 2012-05-02 | 38,068,200 | 3,577.32 | 3,615.06 | 3,577.32 | 3,614.97 | 00:00:00 | | 2012-05-03 | 48,411,200 | 3,614.97 | 3,616.12 | 3,576.62 | 3,576.70 | 00:00:00 | | 2012-05-04 | 54,523,600 | 3,576.70 | 3,583.64 | 3,545.70 | 3,549.78 | 00:00:00 | | 2012-05-07 | 31,833,200 | 3,549.78 | 3,549.78 | 3,527.78 | 3,540.13 | 00:00:00 | | 2012-05-08 | 36,516,200 | 3,540.13 | 3,558.02 | 3,540.13 | 3,552.06 | 00:00:00 | | 2012-05-09 | 36,874,200 | 3,552.06 | 3,560.87 | 3,543.22 | 3,559.47 | 00:00:00 | | 2012-05-10 | 41,045,200 | 3,559.47 | 3,586.42 | 3,551.44 | 3,569.05 | 00:00:00 | | 2012-05-11 | 26,102,600 | 3,569.05 | 3,572.89 | 3,547.17 | 3,548.06 | 00:00:00 | | 2012-05-14 | 35,257,400 | 3,548.06 | 3,560.31 | 3,546.61 | 3,555.36 | 00:00:00 | | 2012-05-15 | 52,961,000 | 3,555.36 | 3,555.36 | 3,530.82 | 3,534.92 | 00:00:00 | | 2012-05-16 | 46,259,200 | 3,534.92 | 3,535.49 | 3,511.99 | 3,514.51 | 00:00:00 | | 2012-05-17 | 32,758,600 | 3,514.51 | 3,527.73 | 3,508.02 | 3,521.51 | 00:00:00 | | 2012-05-18 | 35,572,200 | 3,522.55 | 3,522.55 | 3,498.06 | 3,501.44 | 00:00:00 | | 2012-05-21 | 26,277,000 | 3,501.44 | 3,501.44 | 3,486.07 | 3,493.39 | 00:00:00 | | 2012-05-22 | 43,869,400 | 3,493.39 | 3,536.31 | 3,493.39 | 3,529.86 | 00:00:00 | | 2012-05-23 | 34,374,000 | 3,529.86 | 3,530.09 | 3,508.75 | 3,510.20 | 00:00:00 | | 2012-05-24 | 36,938,400 | 3,510.20 | 3,518.20 | 3,495.22 | 3,496.19 | 00:00:00 | | 2012-05-25 | 30,231,000 | 3,496.19 | 3,501.45 | 3,483.50 | 3,486.23 | 00:00:00 | | 2012-05-28 | 57,346,000 | 3,486.23 | 3,488.72 | 3,460.02 | 3,462.25 | 00:00:00 | | 2012-05-29 | 31,153,800 | 3,462.25 | 3,481.79 | 3,460.70 | 3,478.29 | 00:00:00 | | 2012-05-30 | 35,730,000 | 3,478.29 | 3,503.43 | 3,478.29 | 3,481.34 | 00:00:00 | | 2012-05-31 | 41,538,400 | 3,481.34 | 3,489.85 | 3,461.94 | 3,488.29 | 00:00:00 | | 2012-06-01 | 32,426,800 | 3,488.29 | 3,488.29 | 3,451.88 | 3,452.00 | 00:00:00 | | 2012-06-05 | 23,769,800 | 3,452.00 | 3,452.00 | 3,407.53 | 3,420.79 | 00:00:00 | | 2012-06-06 | 21,168,000 | 3,420.79 | 3,464.51 | 3,420.22 | 3,464.51 | 00:00:00 | | 2012-06-07 | 34,789,400 | 3,464.51 | 3,495.63 | 3,464.51 | 3,473.96 | 00:00:00 | | 2012-06-08 | 38,376,800 | 3,473.96 | 3,479.88 | 3,445.19 | 3,449.47 | 00:00:00 | | 2012-06-11 | 17,020,800 | 3,449.47 | 3,468.48 | 3,448.69 | 3,454.24 | 00:00:00 | | 2012-06-12 | 23,273,200 | 3,454.24 | 3,454.36 | 3,425.17 | 3,425.60 | 00:00:00 | | 2012-06-13 | 37,517,600 | 3,425.60 | 3,437.82 | 3,381.04 | 3,381.73 | 00:00:00 | | 2012-06-14 | 41,427,000 | 3,381.73 | 3,417.55 | 3,380.01 | 3,416.09 | 00:00:00 | | 2012-06-15 | 62,945,800 | 3,416.09 | 3,450.56 | 3,416.09 | 3,447.07 | 00:00:00 | | 2012-06-18 | 72,048,600 | 3,447.07 | 3,460.89 | 3,445.07 | 3,455.68 | 00:00:00 | | 2012-06-19 | 52,236,800 | 3,455.68 | 3,482.04 | 3,451.27 | 3,480.38 | 00:00:00 | | 2012-06-20 | 38,008,600 | 3,480.38 | 3,483.88 | 3,444.79 | 3,444.79 | 00:00:00 | | 2012-06-21 | 34,083,200 | 3,444.79 | 3,447.06 | 3,409.27 | 3,409.39 | 00:00:00 | | 2012-06-22 | 30,875,400 | 3,409.39 | 3,409.39 | 3,390.67 | 3,399.20 | 00:00:00 | | 2012-06-25 | 23,697,800 | 3,399.20 | 3,419.61 | 3,397.21 | 3,401.13 | 00:00:00 | | 2012-06-26 | 33,503,400 | 3,401.13 | 3,405.16 | 3,376.20 | 3,381.32 | 00:00:00 | | 2012-06-27 | 26,405,400 | 3,381.32 | 3,402.68 | 3,381.32 | 3,387.78 | 00:00:00 | | 2012-06-28 | 42,132,600 | 3,387.78 | 3,403.46 | 3,387.78 | 3,401.34 | 00:00:00 | | 2012-06-29 | 58,712,400 | 3,401.34 | 3,411.60 | 3,390.39 | 3,399.83 | 00:00:00 | | 2012-07-02 | 24,133,200 | 3,399.83 | 3,442.30 | 3,399.83 | 3,440.16 | 00:00:00 | | 2012-07-03 | 22,684,600 | 3,440.16 | 3,450.02 | 3,429.78 | 3,444.63 | 00:00:00 | | 2012-07-04 | 49,703,200 | 3,444.63 | 3,483.12 | 3,444.63 | 3,483.12 | 00:00:00 | | 2012-07-05 | 39,897,400 | 3,483.12 | 3,491.88 | 3,481.24 | 3,484.20 | 00:00:00 | | 2012-07-06 | 84,741,000 | 3,484.20 | 3,486.46 | 3,471.01 | 3,478.70 | 00:00:00 | | 2012-07-09 | 15,898,400 | 3,478.70 | 3,480.72 | 3,454.59 | 3,480.19 | 00:00:00 | | 2012-07-10 | 30,840,800 | 3,480.19 | 3,480.19 | 3,462.35 | 3,464.72 | 00:00:00 | | 2012-07-11 | 55,057,800 | 3,464.72 | 3,481.71 | 3,455.30 | 3,478.84 | 00:00:00 | | 2012-07-12 | 52,123,200 | 3,478.84 | 3,503.29 | 3,471.13 | 3,501.40 | 00:00:00 | | 2012-07-13 | 26,826,600 | 3,501.40 | 3,502.59 | 3,488.17 | 3,495.41 | 00:00:00 | | 2012-07-16 | 46,623,400 | 3,495.41 | 3,507.67 | 3,467.10 | 3,467.34 | 00:00:00 | | 2012-07-17 | 54,928,400 | 3,467.34 | 3,473.89 | 3,458.37 | 3,468.86 | 00:00:00 | | 2012-07-18 | 28,790,000 | 3,468.86 | 3,483.96 | 3,468.31 | 3,474.05 | 00:00:00 | | 2012-07-19 | 34,279,000 | 3,474.05 | 3,492.18 | 3,474.05 | 3,485.78 | 00:00:00 | | 2012-07-20 | 0 | 3,485.78 | 3,498.04 | 3,471.10 | 3,472.83 | 00:00:00 | | 2012-07-23 | 18,239,000 | 3,463.70 | 3,480.53 | 3,458.85 | 3,465.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
