|
 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 | | 2017-02-13 | 0 | 7,135.50 | 7,135.50 | 7,135.50 | 7,135.50 | 00:00:00 | | 2017-02-14 | 0 | 7,150.89 | 7,150.89 | 7,150.89 | 7,150.89 | 00:00:00 | | 2017-02-15 | 0 | 7,180.03 | 7,180.03 | 7,180.03 | 7,180.03 | 00:00:00 | | 2017-02-16 | 0 | 7,099.98 | 7,099.98 | 7,099.98 | 7,099.98 | 00:00:00 | | 2017-02-17 | 36,946,800 | 7,099.98 | 7,103.75 | 7,079.15 | 7,093.53 | 00:00:00 | | 2017-02-20 | 0 | 7,099.50 | 7,099.50 | 7,099.50 | 7,099.50 | 00:00:00 | | 2017-02-21 | 0 | 7,115.69 | 7,115.69 | 7,115.69 | 7,115.69 | 00:00:00 | | 2017-02-22 | 0 | 7,062.48 | 7,062.48 | 7,062.48 | 7,062.48 | 00:00:00 | | 2017-02-23 | 0 | 7,089.52 | 7,089.52 | 7,089.52 | 7,089.52 | 00:00:00 | | 2017-02-24 | 29,688,200 | 7,090.35 | 7,099.65 | 7,041.26 | 7,058.58 | 00:00:00 | | 2017-02-27 | 0 | 7,079.18 | 7,079.18 | 7,079.18 | 7,079.18 | 00:00:00 | | 2017-02-28 | 0 | 7,167.46 | 7,167.46 | 7,167.46 | 7,167.46 | 00:00:00 | | 2017-03-01 | 0 | 7,148.78 | 7,148.78 | 7,148.78 | 7,148.78 | 00:00:00 | | 2017-03-02 | 0 | 7,175.83 | 7,175.83 | 7,175.83 | 7,175.83 | 00:00:00 | | 2017-03-03 | 33,900,000 | 7,175.83 | 7,179.26 | 7,146.42 | 7,160.87 | 00:00:00 | | 2017-03-06 | 0 | 7,178.74 | 7,178.74 | 7,178.74 | 7,178.74 | 00:00:00 | | 2017-03-07 | 0 | 7,167.63 | 7,167.63 | 7,167.63 | 7,167.63 | 00:00:00 | | 2017-03-08 | 0 | 7,178.22 | 7,178.22 | 7,178.22 | 7,178.22 | 00:00:00 | | 2017-03-09 | 0 | 7,140.98 | 7,140.98 | 7,140.98 | 7,140.98 | 00:00:00 | | 2017-03-10 | 29,692,200 | 7,142.13 | 7,180.68 | 7,136.52 | 7,177.59 | 00:00:00 | | 2017-03-13 | 30,936,700 | 7,177.99 | 7,206.43 | 7,171.77 | 7,194.79 | 00:00:00 | | 2017-03-14 | 38,283,600 | 7,198.17 | 7,212.33 | 7,170.27 | 7,177.09 | 00:00:00 | | 2017-03-15 | 32,463,300 | 7,178.98 | 7,178.99 | 7,122.67 | 7,131.30 | 00:00:00 | | 2017-03-16 | 37,710,500 | 7,153.73 | 7,192.29 | 7,151.73 | 7,151.99 | 00:00:00 | | 2017-03-17 | 134,742,900 | 7,151.98 | 7,177.35 | 7,151.98 | 7,158.14 | 00:00:00 | | 2017-03-20 | 43,844,200 | 7,169.61 | 7,169.61 | 7,050.07 | 7,057.05 | 00:00:00 | | 2017-03-21 | 32,423,000 | 7,057.04 | 7,096.46 | 7,057.04 | 7,085.54 | 00:00:00 | | 2017-03-22 | 38,750,800 | 7,085.55 | 7,085.55 | 7,019.87 | 7,060.83 | 00:00:00 | | 2017-03-23 | 40,172,300 | 7,074.78 | 7,074.78 | 7,034.16 | 7,062.55 | 00:00:00 | | 2017-03-24 | 41,685,800 | 7,059.62 | 7,079.15 | 7,058.86 | 7,073.83 | 00:00:00 | | 2017-03-27 | 35,297,200 | 7,073.83 | 7,101.09 | 7,062.71 | 7,062.71 | 00:00:00 | | 2017-03-28 | 42,178,100 | 7,062.71 | 7,068.95 | 7,051.21 | 7,065.23 | 00:00:00 | | 2017-03-29 | 33,339,000 | 7,070.57 | 7,133.57 | 7,070.57 | 7,133.57 | 00:00:00 | | 2017-03-30 | 36,230,600 | 7,139.36 | 7,177.69 | 7,125.14 | 7,169.11 | 00:00:00 | | 2017-03-31 | 60,048,300 | 7,170.19 | 7,196.78 | 7,166.01 | 7,196.78 | 00:00:00 | | 2017-04-03 | 32,092,400 | 7,188.94 | 7,225.15 | 7,182.46 | 7,225.02 | 00:00:00 | | 2017-04-04 | 37,712,500 | 7,227.28 | 7,247.62 | 7,200.84 | 7,244.54 | 00:00:00 | | 2017-04-05 | 84,445,400 | 7,244.54 | 7,265.06 | 7,223.53 | 7,265.05 | 00:00:00 | | 2017-04-06 | 47,255,400 | 7,265.06 | 7,289.53 | 7,245.58 | 7,289.52 | 00:00:00 | | 2017-04-07 | 77,322,500 | 7,276.30 | 7,289.53 | 7,234.98 | 7,243.76 | 00:00:00 | | 2017-04-10 | 28,191,700 | 7,243.75 | 7,253.31 | 7,230.18 | 7,238.86 | 00:00:00 | | 2017-04-11 | 32,184,600 | 7,238.87 | 7,255.33 | 7,235.81 | 7,254.38 | 00:00:00 | | 2017-04-12 | 35,918,300 | 7,254.38 | 7,258.88 | 7,221.87 | 7,251.54 | 00:00:00 | | 2017-04-13 | 31,831,000 | 7,251.55 | 7,251.55 | 7,219.92 | 7,229.80 | 00:00:00 | | 2017-04-18 | 27,551,600 | 7,229.80 | 7,256.84 | 7,223.91 | 7,233.61 | 00:00:00 | | 2017-04-19 | 36,735,300 | 7,233.60 | 7,233.61 | 7,193.96 | 7,218.51 | 00:00:00 | | 2017-04-20 | 32,851,000 | 7,218.52 | 7,218.52 | 7,188.05 | 7,188.05 | 00:00:00 | | 2017-04-21 | 34,114,100 | 7,188.06 | 7,232.79 | 7,188.05 | 7,197.22 | 00:00:00 | | 2017-04-24 | 27,562,300 | 7,197.21 | 7,234.30 | 7,196.15 | 7,222.94 | 00:00:00 | | 2017-04-26 | 68,463,900 | 7,222.94 | 7,335.14 | 7,222.94 | 7,335.13 | 00:00:00 | | 2017-04-27 | 27,800,800 | 7,335.14 | 7,360.99 | 7,324.65 | 7,354.61 | 00:00:00 | | 2017-04-28 | 44,348,400 | 7,354.62 | 7,386.89 | 7,351.26 | 7,378.75 | 00:00:00 | | 2017-05-01 | 26,392,400 | 7,378.75 | 7,398.42 | 7,349.37 | 7,382.22 | 00:00:00 | | 2017-05-02 | 31,909,700 | 7,382.22 | 7,422.49 | 7,379.84 | 7,422.49 | 00:00:00 | | 2017-05-03 | 97,252,200 | 7,422.49 | 7,430.20 | 7,396.17 | 7,405.84 | 00:00:00 | | 2017-05-04 | 29,381,700 | 7,401.57 | 7,405.84 | 7,367.73 | 7,378.42 | 00:00:00 | | 2017-05-05 | 26,697,100 | 7,382.45 | 7,386.02 | 7,364.84 | 7,365.50 | 00:00:00 | | 2017-05-08 | 26,074,900 | 7,367.16 | 7,426.46 | 7,367.16 | 7,426.46 | 00:00:00 | | 2017-05-09 | 31,249,700 | 7,426.46 | 7,426.46 | 7,391.56 | 7,412.12 | 00:00:00 | | 2017-05-10 | 47,717,800 | 7,412.12 | 7,429.15 | 7,392.86 | 7,424.20 | 00:00:00 | | 2017-05-11 | 37,985,400 | 7,424.20 | 7,501.50 | 7,424.20 | 7,489.71 | 00:00:00 | | 2017-05-12 | 28,580,300 | 7,489.71 | 7,492.08 | 7,451.68 | 7,452.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
