TR4DER - NZX 50 Index Gross - New Zealand Exchange [^NZ50] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-12-15	0	2,384.51	2,408.66	2,384.51	2,406.94	00:00:00
2003-12-16	0	2,406.94	2,406.94	2,389.24	2,393.17	00:00:00
2003-12-17	0	2,393.17	2,398.23	2,384.60	2,387.23	00:00:00
2003-12-18	0	2,387.23	2,397.25	2,387.10	2,396.62	00:00:00
2003-12-19	0	2,395.35	2,400.79	2,390.07	2,394.46	00:00:00
2003-12-22	0	2,394.46	2,407.38	2,394.46	2,406.81	00:00:00
2003-12-23	0	2,406.81	2,419.48	2,405.70	2,417.37	00:00:00
2003-12-24	0	2,417.37	2,434.14	2,417.37	2,434.14	00:00:00
2003-12-29	0	2,434.14	2,438.73	2,433.74	2,434.00	00:00:00
2003-12-30	0	2,434.00	2,443.92	2,434.00	2,441.94	00:00:00
2003-12-31	0	2,441.94	2,451.26	2,441.48	2,450.34	00:00:00
2004-01-05	0	2,450.34	2,458.42	2,450.34	2,453.02	00:00:00
2004-01-06	0	2,453.02	2,473.37	2,453.02	2,472.88	00:00:00
2004-01-07	0	2,472.88	2,479.83	2,469.92	2,475.20	00:00:00
2004-01-08	0	2,475.20	2,475.20	2,456.99	2,456.99	00:00:00
2004-01-09	0	2,456.99	2,467.57	2,456.09	2,464.75	00:00:00
2004-01-12	0	2,464.75	2,476.82	2,456.69	2,476.82	00:00:00
2004-01-13	0	2,476.82	2,477.79	2,459.34	2,462.73	00:00:00
2004-01-14	0	2,462.73	2,462.73	2,437.03	2,440.40	00:00:00
2004-01-15	0	2,440.40	2,469.74	2,440.40	2,468.87	00:00:00
2004-01-16	0	2,468.87	2,483.92	2,466.52	2,479.77	00:00:00
2004-01-19	0	2,479.77	2,498.71	2,479.77	2,496.30	00:00:00
2004-01-20	0	2,496.30	2,510.48	2,496.30	2,509.18	00:00:00
2004-01-21	0	2,509.18	2,520.48	2,496.95	2,501.65	00:00:00
2004-01-22	0	2,501.65	2,510.18	2,492.01	2,493.44	00:00:00
2004-01-23	0	2,493.44	2,506.64	2,493.44	2,503.25	00:00:00
2004-01-26	0	2,503.25	2,507.95	2,499.07	2,503.14	00:00:00
2004-01-27	0	2,503.14	2,526.70	2,503.14	2,524.24	00:00:00
2004-01-28	0	2,524.24	2,526.85	2,517.51	2,519.92	00:00:00
2004-01-29	0	2,519.92	2,519.92	2,480.58	2,485.88	00:00:00
2004-01-30	0	2,485.88	2,485.88	2,457.57	2,471.51	00:00:00
2004-02-02	0	2,471.51	2,471.51	2,456.12	2,456.12	00:00:00
2004-02-03	0	2,456.12	2,462.21	2,446.79	2,448.75	00:00:00
2004-02-04	0	2,448.75	2,448.75	2,430.12	2,432.55	00:00:00
2004-02-05	0	2,432.55	2,437.00	2,425.82	2,431.38	00:00:00
2004-02-09	0	2,431.38	2,462.95	2,431.38	2,453.64	00:00:00
2004-02-10	0	2,453.64	2,464.44	2,453.35	2,457.73	00:00:00
2004-02-11	0	2,457.73	2,457.73	2,431.00	2,439.05	00:00:00
2004-02-12	0	2,439.05	2,439.05	2,423.00	2,429.07	00:00:00
2004-02-13	0	2,429.07	2,443.41	2,427.03	2,441.88	00:00:00
2004-02-16	0	2,441.88	2,441.88	2,429.13	2,431.05	00:00:00
2004-02-17	0	2,431.05	2,431.05	2,415.80	2,418.56	00:00:00
2004-02-18	0	2,418.56	2,438.13	2,416.74	2,434.79	00:00:00
2004-02-19	0	2,434.79	2,436.09	2,428.27	2,434.25	00:00:00
2004-02-20	0	2,434.25	2,439.84	2,421.28	2,426.83	00:00:00
2004-02-23	0	2,426.83	2,426.83	2,418.98	2,422.16	00:00:00
2004-02-24	0	2,422.16	2,425.48	2,417.82	2,420.93	00:00:00
2004-02-25	0	2,420.93	2,435.84	2,418.80	2,431.82	00:00:00
2004-02-26	0	2,431.82	2,437.58	2,430.59	2,436.53	00:00:00
2004-02-27	0	2,436.53	2,442.45	2,420.84	2,440.48	00:00:00
2004-03-01	0	2,440.48	2,444.80	2,437.69	2,441.75	00:00:00
2004-03-02	0	2,441.75	2,450.66	2,440.57	2,450.66	00:00:00
2004-03-03	0	2,450.66	2,464.79	2,448.42	2,463.14	00:00:00
2004-03-04	0	2,463.14	2,474.52	2,457.38	2,473.18	00:00:00
2004-03-05	0	2,473.18	2,487.03	2,472.67	2,473.20	00:00:00
2004-03-08	0	2,473.20	2,479.54	2,466.90	2,478.13	00:00:00
2004-03-09	0	2,478.13	2,494.64	2,478.13	2,494.58	00:00:00
2004-03-10	0	2,494.58	2,494.58	2,486.57	2,489.35	00:00:00
2004-03-11	0	2,489.35	2,515.11	2,489.35	2,512.12	00:00:00
2004-03-12	0	2,512.12	2,514.58	2,499.83	2,514.58	00:00:00
2004-03-15	0	2,514.58	2,514.58	2,503.41	2,504.21	00:00:00
2004-03-16	0	2,504.21	2,506.29	2,495.37	2,502.31	00:00:00
2004-03-17	0	2,502.31	2,513.80	2,501.70	2,510.30	00:00:00
2004-03-18	0	2,510.30	2,517.65	2,508.39	2,508.50	00:00:00
2004-03-19	0	2,508.50	2,512.99	2,502.91	2,507.50	00:00:00
2004-03-22	0	2,507.50	2,521.01	2,505.73	2,517.48	00:00:00
2004-03-23	0	2,517.48	2,527.66	2,506.08	2,526.52	00:00:00
2004-03-24	0	2,526.52	2,534.35	2,520.91	2,533.05	00:00:00
2004-03-25	0	2,533.05	2,548.87	2,530.24	2,547.76	00:00:00
2004-03-26	0	2,547.76	2,576.33	2,547.76	2,575.62	00:00:00
2004-03-29	0	2,575.62	2,578.99	2,566.37	2,578.05	00:00:00
2004-03-30	0	2,578.05	2,595.07	2,578.05	2,590.89	00:00:00
2004-03-31	0	2,590.89	2,596.71	2,587.89	2,593.02	00:00:00
2004-04-01	0	2,593.02	2,595.31	2,585.87	2,591.07	00:00:00
2004-04-02	0	2,591.07	2,592.60	2,584.45	2,590.05	00:00:00
2004-04-05	0	2,590.05	2,598.67	2,586.64	2,593.44	00:00:00
2004-04-06	0	2,593.44	2,628.63	2,593.44	2,622.03	00:00:00
2004-04-07	0	2,622.03	2,622.03	2,610.00	2,614.69	00:00:00
2004-04-08	0	2,614.69	2,615.64	2,609.66	2,611.13	00:00:00
2004-04-13	0	2,611.13	2,612.77	2,603.49	2,604.81	00:00:00
2004-04-14	0	2,604.81	2,606.52	2,599.41	2,602.41	00:00:00
2004-04-15	0	2,602.41	2,617.07	2,602.41	2,610.51	00:00:00
2004-04-16	0	2,610.51	2,613.15	2,607.71	2,609.30	00:00:00
2004-04-19	0	2,609.30	2,626.38	2,608.04	2,624.03	00:00:00
2004-04-20	0	2,624.03	2,638.71	2,624.01	2,636.39	00:00:00
2004-04-21	0	2,636.39	2,650.21	2,634.80	2,648.77	00:00:00
2004-04-22	0	2,648.77	2,648.77	2,634.84	2,648.22	00:00:00
2004-04-23	0	2,648.22	2,662.02	2,646.61	2,654.84	00:00:00
2004-04-26	0	2,654.84	2,657.88	2,645.02	2,645.30	00:00:00
2004-04-27	0	2,645.30	2,652.80	2,643.49	2,648.36	00:00:00
2004-04-28	0	2,648.36	2,659.45	2,646.74	2,656.23	00:00:00
2004-04-29	0	2,656.23	2,656.23	2,632.05	2,640.25	00:00:00
2004-04-30	0	2,640.25	2,641.79	2,626.03	2,631.15	00:00:00
2004-05-03	0	2,631.15	2,631.15	2,608.93	2,612.57	00:00:00
2004-05-04	0	2,612.57	2,622.15	2,606.73	2,622.13	00:00:00
2004-05-05	0	2,622.13	2,631.06	2,614.72	2,617.39	00:00:00
2004-05-06	0	2,617.39	2,622.98	2,604.84	2,610.14	00:00:00
2004-05-07	0	2,610.14	2,610.14	2,595.14	2,595.51	00:00:00
2004-05-10	0	2,595.51	2,595.51	2,572.63	2,576.97	00:00:00
2004-05-11	0	2,576.97	2,576.97	2,556.61	2,568.11	00:00:00
2004-05-12	0	2,568.11	2,573.59	2,566.00	2,566.58	00:00:00
2004-05-13	0	2,566.58	2,569.55	2,561.29	2,568.81	00:00:00
2004-05-14	0	2,568.81	2,577.85	2,564.73	2,564.73	00:00:00
2004-05-17	0	2,564.73	2,589.27	2,564.73	2,588.96	00:00:00
2004-05-18	0	2,588.96	2,593.21	2,580.47	2,584.14	00:00:00
2004-05-19	0	2,584.14	2,613.17	2,584.14	2,612.42	00:00:00
2004-05-20	0	2,612.42	2,620.07	2,600.45	2,605.11	00:00:00
2004-05-21	0	2,605.11	2,605.11	2,594.22	2,594.78	00:00:00
2004-05-24	0	2,594.78	2,603.11	2,594.78	2,599.11	00:00:00
2004-05-25	0	2,599.11	2,599.67	2,573.97	2,575.90	00:00:00
2004-05-26	0	2,575.90	2,586.16	2,575.90	2,579.08	00:00:00
2004-05-27	0	2,579.08	2,587.69	2,579.08	2,587.60	00:00:00
2004-05-28	0	2,587.60	2,595.68	2,587.60	2,589.16	00:00:00
2004-05-31	0	2,589.16	2,600.07	2,589.16	2,595.73	00:00:00
2004-06-01	0	2,595.73	2,598.24	2,590.00	2,597.75	00:00:00
2004-06-02	0	2,597.75	2,600.70	2,590.83	2,597.96	00:00:00
2004-06-03	0	2,597.96	2,617.90	2,597.96	2,613.59	00:00:00
2004-06-04	0	2,613.59	2,616.90	2,609.33	2,612.40	00:00:00
2004-06-08	0	2,612.40	2,626.23	2,612.40	2,620.83	00:00:00
2004-06-09	0	2,620.83	2,622.52	2,607.92	2,611.21	00:00:00
2004-06-10	0	2,611.21	2,611.21	2,591.31	2,603.80	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>