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
2004-06-10	0	2,611.21	2,611.21	2,591.31	2,603.80	00:00:00
2004-06-14	0	2,613.07	2,624.02	2,611.32	2,624.02	00:00:00
2004-06-15	0	2,624.02	2,625.76	2,614.57	2,618.29	00:00:00
2004-06-16	0	2,618.29	2,623.17	2,616.16	2,622.13	00:00:00
2004-06-17	0	2,622.13	2,627.57	2,621.62	2,625.60	00:00:00
2004-06-18	0	2,625.60	2,640.19	2,623.80	2,640.19	00:00:00
2004-06-21	0	2,640.19	2,640.86	2,633.95	2,638.10	00:00:00
2004-06-22	0	2,638.10	2,657.16	2,635.69	2,656.26	00:00:00
2004-06-23	0	2,656.26	2,668.59	2,654.33	2,667.39	00:00:00
2004-06-24	0	2,667.39	2,669.75	2,657.28	2,660.79	00:00:00
2004-06-25	0	2,660.79	2,669.74	2,654.98	2,666.75	00:00:00
2004-06-28	0	2,666.75	2,666.75	2,659.80	2,661.11	00:00:00
2004-06-29	0	2,661.11	2,670.15	2,657.77	2,669.64	00:00:00
2004-06-30	0	2,669.64	2,696.24	2,669.64	2,696.07	00:00:00
2004-07-01	0	2,696.07	2,700.83	2,688.96	2,692.21	00:00:00
2004-07-02	0	2,692.21	2,695.41	2,681.97	2,693.40	00:00:00
2004-07-05	0	2,693.40	2,694.22	2,684.59	2,692.64	00:00:00
2004-07-06	0	2,692.64	2,698.61	2,685.62	2,687.60	00:00:00
2004-07-07	0	2,687.60	2,700.71	2,684.30	2,700.71	00:00:00
2004-07-08	0	2,700.71	2,700.83	2,691.28	2,693.54	00:00:00
2004-07-09	0	2,693.54	2,693.67	2,686.73	2,691.01	00:00:00
2004-07-12	0	2,691.01	2,695.43	2,689.88	2,689.88	00:00:00
2004-07-13	0	2,689.88	2,689.88	2,679.08	2,681.66	00:00:00
2004-07-14	0	2,681.66	2,681.66	2,674.23	2,678.94	00:00:00
2004-07-15	0	2,678.94	2,696.23	2,678.17	2,693.47	00:00:00
2004-07-16	25,195,800	2,693.47	2,712.52	2,693.47	2,709.81	00:00:00
2004-07-19	0	2,709.81	2,710.20	2,699.21	2,707.16	00:00:00
2004-07-20	0	2,707.16	2,735.80	2,707.16	2,734.83	00:00:00
2004-07-21	0	2,734.83	2,743.77	2,722.42	2,743.67	00:00:00
2004-07-22	0	2,743.67	2,757.64	2,731.58	2,757.64	00:00:00
2004-07-23	27,376,400	2,757.64	2,757.64	2,739.28	2,741.55	00:00:00
2004-07-26	0	2,741.55	2,746.11	2,737.70	2,741.41	00:00:00
2004-07-27	0	2,741.41	2,756.17	2,739.64	2,755.94	00:00:00
2004-07-28	0	2,755.94	2,773.71	2,755.94	2,768.17	00:00:00
2004-07-29	0	2,768.17	2,776.75	2,760.86	2,774.61	00:00:00
2004-07-30	0	2,774.61	2,788.01	2,772.56	2,788.01	00:00:00
2004-08-02	0	2,788.01	2,791.61	2,772.00	2,776.65	00:00:00
2004-08-03	0	2,776.65	2,789.89	2,774.11	2,786.25	00:00:00
2004-08-04	0	2,786.25	2,788.26	2,781.14	2,785.29	00:00:00
2004-08-05	0	2,785.29	2,803.14	2,785.29	2,794.60	00:00:00
2004-08-06	0	2,794.60	2,794.60	2,763.26	2,764.22	00:00:00
2004-08-09	0	2,764.22	2,764.22	2,747.27	2,756.76	00:00:00
2004-08-10	0	2,756.76	2,764.55	2,754.65	2,755.05	00:00:00
2004-08-11	0	2,755.05	2,773.94	2,755.05	2,763.45	00:00:00
2004-08-12	0	2,763.45	2,768.37	2,759.70	2,767.85	00:00:00
2004-08-13	0	2,767.85	2,767.85	2,755.81	2,757.72	00:00:00
2004-08-16	0	2,757.72	2,760.28	2,746.88	2,747.49	00:00:00
2004-08-17	0	2,747.49	2,754.62	2,746.74	2,748.56	00:00:00
2004-08-18	0	2,748.56	2,748.56	2,726.93	2,733.85	00:00:00
2004-08-19	0	2,733.85	2,743.21	2,729.42	2,738.05	00:00:00
2004-08-20	0	2,738.05	2,745.20	2,734.40	2,734.40	00:00:00
2004-08-23	0	2,734.40	2,743.75	2,734.40	2,737.36	00:00:00
2004-08-24	0	2,737.36	2,740.26	2,734.83	2,737.31	00:00:00
2004-08-25	0	2,737.31	2,745.40	2,736.00	2,739.98	00:00:00
2004-08-26	0	2,739.98	2,749.79	2,737.33	2,740.59	00:00:00
2004-08-27	0	2,740.59	2,743.08	2,732.49	2,735.91	00:00:00
2004-08-30	0	2,735.91	2,749.91	2,735.91	2,747.34	00:00:00
2004-08-31	0	2,747.34	2,755.36	2,746.44	2,749.51	00:00:00
2004-09-01	0	2,749.51	2,753.98	2,747.05	2,747.05	00:00:00
2004-09-02	0	2,747.05	2,747.05	2,733.11	2,733.82	00:00:00
2004-09-06	0	2,728.39	2,729.16	2,723.01	2,728.17	00:00:00
2004-09-07	0	2,728.17	2,732.10	2,725.31	2,730.69	00:00:00
2004-09-08	0	2,730.69	2,743.01	2,729.51	2,740.75	00:00:00
2004-09-09	0	2,740.75	2,757.69	2,740.75	2,751.13	00:00:00
2004-09-10	0	2,751.13	2,751.92	2,740.06	2,751.92	00:00:00
2004-09-13	0	2,751.92	2,751.92	2,733.77	2,734.40	00:00:00
2004-09-14	0	2,734.40	2,739.64	2,724.07	2,736.88	00:00:00
2004-09-15	0	2,736.88	2,741.33	2,736.88	2,740.76	00:00:00
2004-09-16	0	2,740.76	2,758.35	2,740.02	2,758.23	00:00:00
2004-09-17	0	2,758.23	2,771.57	2,750.57	2,767.60	00:00:00
2004-09-20	0	2,767.60	2,784.30	2,767.38	2,780.29	00:00:00
2004-09-21	0	2,780.29	2,794.83	2,780.29	2,794.74	00:00:00
2004-09-22	0	2,794.74	2,803.50	2,789.54	2,799.75	00:00:00
2004-09-23	0	2,799.75	2,799.75	2,788.83	2,788.88	00:00:00
2004-09-24	0	2,788.88	2,807.77	2,788.88	2,806.58	00:00:00
2004-09-27	0	2,806.58	2,817.61	2,806.23	2,810.74	00:00:00
2004-09-28	0	2,810.74	2,827.59	2,810.00	2,826.82	00:00:00
2004-09-29	0	2,826.82	2,838.96	2,826.58	2,828.53	00:00:00
2004-09-30	0	2,828.53	2,838.58	2,827.08	2,834.40	00:00:00
2004-10-01	0	2,834.40	2,854.61	2,833.06	2,853.72	00:00:00
2004-10-04	0	2,853.72	2,863.24	2,853.72	2,858.11	00:00:00
2004-10-05	0	2,858.11	2,861.67	2,852.15	2,860.82	00:00:00
2004-10-06	0	2,860.82	2,861.81	2,852.68	2,856.80	00:00:00
2004-10-07	0	2,856.80	2,856.80	2,846.53	2,854.74	00:00:00
2004-10-08	0	2,854.74	2,856.76	2,846.41	2,854.97	00:00:00
2004-10-11	0	2,854.97	2,862.19	2,848.88	2,861.47	00:00:00
2004-10-12	0	2,861.47	2,864.05	2,856.85	2,859.76	00:00:00
2004-10-13	0	2,859.76	2,861.50	2,852.70	2,854.42	00:00:00
2004-10-14	0	2,854.42	2,857.66	2,846.28	2,857.66	00:00:00
2004-10-15	0	2,857.66	2,857.66	2,835.19	2,837.25	00:00:00
2004-10-18	0	2,837.25	2,840.13	2,833.61	2,836.75	00:00:00
2004-10-19	0	2,836.75	2,836.75	2,813.91	2,815.39	00:00:00
2004-10-20	0	2,815.39	2,819.34	2,803.81	2,805.87	00:00:00
2004-10-21	0	2,805.87	2,806.78	2,783.36	2,802.81	00:00:00
2004-10-22	0	2,802.81	2,811.11	2,789.83	2,789.83	00:00:00
2004-10-26	0	2,789.83	2,794.70	2,770.25	2,771.55	00:00:00
2004-10-27	0	2,771.55	2,779.74	2,768.95	2,778.53	00:00:00
2004-10-28	30,348,300	2,778.92	2,814.45	2,778.92	2,807.15	00:00:00
2004-10-29	26,941,500	2,807.15	2,815.55	2,805.05	2,812.34	00:00:00
2004-11-01	16,235,100	2,812.34	2,832.66	2,812.34	2,831.76	00:00:00
2004-11-02	29,246,600	2,831.76	2,853.43	2,831.76	2,853.43	00:00:00
2004-11-03	30,050,100	2,853.43	2,867.58	2,853.43	2,867.58	00:00:00
2004-11-04	23,620,900	2,867.58	2,890.87	2,867.58	2,884.77	00:00:00
2004-11-05	19,818,600	2,884.77	2,884.82	2,870.22	2,873.00	00:00:00
2004-11-08	15,092,500	2,873.00	2,880.76	2,863.26	2,880.58	00:00:00
2004-11-09	25,448,300	2,880.58	2,893.16	2,877.80	2,889.29	00:00:00
2004-11-10	28,298,200	2,889.29	2,897.87	2,888.51	2,891.73	00:00:00
2004-11-11	33,162,000	2,891.73	2,912.55	2,891.73	2,910.29	00:00:00
2004-11-12	25,045,600	2,910.29	2,923.96	2,910.29	2,923.66	00:00:00
2004-11-15	20,242,200	2,923.66	2,924.43	2,917.81	2,920.99	00:00:00
2004-11-16	21,144,600	2,920.99	2,920.99	2,903.48	2,906.89	00:00:00
2004-11-17	25,933,200	2,906.89	2,906.89	2,897.53	2,900.62	00:00:00
2004-11-18	36,438,400	2,900.62	2,919.21	2,900.62	2,913.67	00:00:00
2004-11-19	33,482,000	2,913.67	2,929.96	2,913.66	2,929.48	00:00:00
2004-11-22	21,644,300	2,929.48	2,931.18	2,923.60	2,927.68	00:00:00
2004-11-23	16,546,500	2,927.68	2,929.32	2,915.39	2,923.46	00:00:00
2004-11-25	21,044,600	2,939.24	2,959.29	2,939.24	2,959.03	00:00:00
2004-11-26	23,500,600	2,959.03	2,970.57	2,959.03	2,968.49	00:00:00
2004-11-29	15,424,600	2,968.49	2,989.23	2,968.49	2,988.30	00:00:00
2004-11-30	25,300,200	2,988.30	2,996.27	2,986.01	2,990.80	00:00:00
2004-12-01	18,893,400	2,990.80	3,000.21	2,987.54	2,998.87	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 > >>