|
 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 | | 2004-12-01 | 18,893,400 | 2,990.80 | 3,000.21 | 2,987.54 | 2,998.87 | 00:00:00 | | 2004-12-02 | 29,229,200 | 2,998.87 | 3,024.09 | 2,998.87 | 3,013.48 | 00:00:00 | | 2004-12-03 | 18,390,300 | 3,013.48 | 3,024.45 | 3,009.06 | 3,009.47 | 00:00:00 | | 2004-12-06 | 22,635,900 | 3,009.47 | 3,018.13 | 3,008.68 | 3,015.10 | 00:00:00 | | 2004-12-07 | 34,928,300 | 3,015.10 | 3,020.02 | 3,003.66 | 3,010.90 | 00:00:00 | | 2004-12-08 | 24,990,600 | 3,010.90 | 3,010.90 | 2,982.07 | 2,991.15 | 00:00:00 | | 2004-12-09 | 28,203,300 | 2,991.15 | 2,993.06 | 2,966.20 | 2,977.50 | 00:00:00 | | 2004-12-10 | 14,647,400 | 2,977.50 | 2,991.28 | 2,977.50 | 2,981.89 | 00:00:00 | | 2004-12-13 | 14,458,400 | 2,981.89 | 2,989.23 | 2,978.66 | 2,986.18 | 00:00:00 | | 2004-12-14 | 18,049,200 | 2,986.18 | 2,989.14 | 2,976.46 | 2,977.01 | 00:00:00 | | 2004-12-15 | 14,447,900 | 2,977.01 | 2,979.25 | 2,969.54 | 2,975.43 | 00:00:00 | | 2004-12-16 | 19,845,900 | 2,975.43 | 2,979.11 | 2,973.41 | 2,978.90 | 00:00:00 | | 2004-12-17 | 18,909,300 | 2,978.90 | 2,984.66 | 2,970.17 | 2,975.34 | 00:00:00 | | 2004-12-20 | 19,527,800 | 2,975.34 | 2,977.00 | 2,956.17 | 2,958.43 | 00:00:00 | | 2004-12-21 | 17,242,200 | 2,958.43 | 2,969.07 | 2,957.50 | 2,969.07 | 00:00:00 | | 2004-12-22 | 17,866,300 | 2,969.07 | 3,001.58 | 2,969.07 | 2,991.46 | 00:00:00 | | 2004-12-23 | 11,198,200 | 2,991.46 | 3,002.33 | 2,991.46 | 2,998.76 | 00:00:00 | | 2004-12-24 | 4,786,000 | 2,998.76 | 3,006.88 | 2,998.76 | 3,004.48 | 00:00:00 | | 2004-12-29 | 7,179,800 | 3,004.48 | 3,027.85 | 3,004.48 | 3,027.08 | 00:00:00 | | 2004-12-30 | 8,056,700 | 3,027.08 | 3,047.86 | 3,027.08 | 3,046.91 | 00:00:00 | | 2004-12-31 | 6,556,000 | 3,046.91 | 3,064.54 | 3,044.58 | 3,064.44 | 00:00:00 | | 2005-01-05 | 22,186,700 | 3,064.44 | 3,087.39 | 3,064.37 | 3,087.39 | 00:00:00 | | 2005-01-06 | 15,206,400 | 3,087.39 | 3,093.76 | 3,081.21 | 3,093.76 | 00:00:00 | | 2005-01-07 | 14,231,300 | 3,093.76 | 3,096.83 | 3,085.59 | 3,086.90 | 00:00:00 | | 2005-01-10 | 18,791,200 | 3,086.90 | 3,087.61 | 3,072.70 | 3,076.27 | 00:00:00 | | 2005-01-11 | 20,770,100 | 3,076.27 | 3,087.02 | 3,075.24 | 3,083.71 | 00:00:00 | | 2005-01-12 | 46,431,800 | 3,083.71 | 3,083.71 | 3,058.66 | 3,058.66 | 00:00:00 | | 2005-01-13 | 17,663,300 | 3,058.66 | 3,073.22 | 3,058.66 | 3,072.93 | 00:00:00 | | 2005-01-14 | 18,839,900 | 3,072.93 | 3,072.93 | 3,055.68 | 3,056.82 | 00:00:00 | | 2005-01-18 | 16,502,900 | 3,057.42 | 3,082.63 | 3,057.42 | 3,081.56 | 00:00:00 | | 2005-01-19 | 17,336,900 | 3,081.56 | 3,088.08 | 3,074.50 | 3,078.64 | 00:00:00 | | 2005-01-20 | 21,552,400 | 3,078.64 | 3,078.64 | 3,051.29 | 3,054.21 | 00:00:00 | | 2005-01-21 | 50,409,500 | 3,054.21 | 3,057.53 | 3,049.69 | 3,055.46 | 00:00:00 | | 2005-01-24 | 16,090,600 | 3,055.46 | 3,060.74 | 3,055.19 | 3,057.35 | 00:00:00 | | 2005-01-25 | 20,961,900 | 3,057.35 | 3,079.20 | 3,057.35 | 3,076.53 | 00:00:00 | | 2005-01-26 | 18,154,200 | 3,076.53 | 3,095.20 | 3,076.53 | 3,092.15 | 00:00:00 | | 2005-01-27 | 19,597,500 | 3,092.15 | 3,096.59 | 3,076.21 | 3,076.29 | 00:00:00 | | 2005-01-28 | 22,789,100 | 3,076.29 | 3,088.47 | 3,075.24 | 3,085.45 | 00:00:00 | | 2005-01-31 | 27,408,000 | 3,085.45 | 3,096.88 | 3,074.53 | 3,075.58 | 00:00:00 | | 2005-02-01 | 31,646,800 | 3,075.58 | 3,094.24 | 3,075.58 | 3,092.82 | 00:00:00 | | 2005-02-02 | 38,959,600 | 3,092.82 | 3,095.80 | 3,084.86 | 3,091.87 | 00:00:00 | | 2005-02-03 | 31,373,000 | 3,091.87 | 3,101.19 | 3,087.07 | 3,097.32 | 00:00:00 | | 2005-02-04 | 29,688,600 | 3,097.32 | 3,124.05 | 3,095.38 | 3,124.05 | 00:00:00 | | 2005-02-07 | 24,393,800 | 3,124.05 | 3,145.27 | 3,123.53 | 3,144.38 | 00:00:00 | | 2005-02-08 | 23,123,900 | 3,144.38 | 3,148.84 | 3,137.70 | 3,148.61 | 00:00:00 | | 2005-02-09 | 19,337,800 | 3,148.61 | 3,179.69 | 3,148.61 | 3,175.32 | 00:00:00 | | 2005-02-10 | 16,638,600 | 3,175.32 | 3,175.32 | 3,155.04 | 3,161.13 | 00:00:00 | | 2005-02-11 | 10,601,400 | 3,161.13 | 3,172.50 | 3,158.84 | 3,163.40 | 00:00:00 | | 2005-02-14 | 22,882,200 | 3,163.40 | 3,190.92 | 3,163.40 | 3,184.94 | 00:00:00 | | 2005-02-15 | 18,223,300 | 3,184.94 | 3,184.94 | 3,166.41 | 3,167.17 | 00:00:00 | | 2005-02-16 | 16,839,800 | 3,167.17 | 3,169.48 | 3,151.09 | 3,158.21 | 00:00:00 | | 2005-02-17 | 21,901,900 | 3,158.21 | 3,164.11 | 3,158.07 | 3,164.01 | 00:00:00 | | 2005-02-18 | 14,018,400 | 3,164.01 | 3,164.01 | 3,151.34 | 3,157.15 | 00:00:00 | | 2005-02-21 | 15,012,000 | 3,157.15 | 3,191.72 | 3,157.15 | 3,184.56 | 00:00:00 | | 2005-02-22 | 16,882,400 | 3,184.56 | 3,185.26 | 3,159.90 | 3,162.39 | 00:00:00 | | 2005-02-23 | 24,022,200 | 3,162.39 | 3,162.39 | 3,146.32 | 3,146.32 | 00:00:00 | | 2005-02-24 | 23,355,200 | 3,146.32 | 3,156.73 | 3,138.61 | 3,145.39 | 00:00:00 | | 2005-02-25 | 23,699,000 | 3,145.39 | 3,161.98 | 3,145.39 | 3,160.98 | 00:00:00 | | 2005-02-28 | 26,961,900 | 3,160.98 | 3,208.42 | 3,160.98 | 3,208.42 | 00:00:00 | | 2005-03-01 | 22,445,000 | 3,208.42 | 3,208.98 | 3,191.48 | 3,196.02 | 00:00:00 | | 2005-03-02 | 23,094,800 | 3,196.02 | 3,211.24 | 3,190.32 | 3,199.20 | 00:00:00 | | 2005-03-03 | 22,233,300 | 3,199.20 | 3,208.05 | 3,183.87 | 3,195.34 | 00:00:00 | | 2005-03-04 | 17,174,600 | 3,195.36 | 3,203.58 | 3,193.31 | 3,200.09 | 00:00:00 | | 2005-03-07 | 14,202,000 | 3,200.09 | 3,219.71 | 3,200.09 | 3,213.36 | 00:00:00 | | 2005-03-08 | 14,126,900 | 3,213.36 | 3,232.90 | 3,208.74 | 3,231.11 | 00:00:00 | | 2005-03-09 | 19,231,000 | 3,231.11 | 3,245.42 | 3,230.71 | 3,238.53 | 00:00:00 | | 2005-03-10 | 48,825,000 | 3,238.53 | 3,238.53 | 3,189.98 | 3,195.22 | 00:00:00 | | 2005-03-11 | 26,090,500 | 3,195.22 | 3,195.22 | 3,146.87 | 3,149.76 | 00:00:00 | | 2005-03-14 | 21,973,100 | 3,149.76 | 3,157.35 | 3,147.31 | 3,156.03 | 00:00:00 | | 2005-03-15 | 16,596,000 | 3,156.03 | 3,165.67 | 3,148.76 | 3,165.67 | 00:00:00 | | 2005-03-16 | 16,760,200 | 3,165.67 | 3,165.67 | 3,153.75 | 3,155.38 | 00:00:00 | | 2005-03-17 | 20,338,900 | 3,155.38 | 3,155.38 | 3,124.01 | 3,124.96 | 00:00:00 | | 2005-03-18 | 19,786,200 | 3,124.96 | 3,137.13 | 3,124.96 | 3,129.20 | 00:00:00 | | 2005-03-21 | 12,552,200 | 3,129.20 | 3,145.84 | 3,129.20 | 3,140.84 | 00:00:00 | | 2005-03-22 | 18,408,200 | 3,140.84 | 3,147.80 | 3,125.89 | 3,127.33 | 00:00:00 | | 2005-03-23 | 23,722,800 | 3,127.33 | 3,127.48 | 3,100.81 | 3,104.89 | 00:00:00 | | 2005-03-24 | 20,190,200 | 3,104.89 | 3,104.89 | 3,072.09 | 3,074.97 | 00:00:00 | | 2005-03-29 | 22,948,500 | 3,074.97 | 3,075.03 | 3,037.53 | 3,055.58 | 00:00:00 | | 2005-03-30 | 32,034,800 | 3,055.58 | 3,055.58 | 3,018.72 | 3,039.43 | 00:00:00 | | 2005-03-31 | 43,681,700 | 3,039.43 | 3,067.63 | 3,039.08 | 3,039.08 | 00:00:00 | | 2005-04-01 | 33,173,200 | 3,039.08 | 3,039.91 | 3,019.20 | 3,039.91 | 00:00:00 | | 2005-04-04 | 26,703,900 | 3,039.91 | 3,046.73 | 3,029.92 | 3,046.73 | 00:00:00 | | 2005-04-05 | 29,775,700 | 3,046.73 | 3,061.80 | 3,046.67 | 3,048.63 | 00:00:00 | | 2005-04-06 | 31,746,100 | 3,048.63 | 3,068.38 | 3,048.63 | 3,063.74 | 00:00:00 | | 2005-04-07 | 30,508,700 | 3,063.74 | 3,073.08 | 3,050.45 | 3,055.42 | 00:00:00 | | 2005-04-08 | 19,512,800 | 3,055.42 | 3,064.24 | 3,053.20 | 3,057.63 | 00:00:00 | | 2005-04-11 | 17,350,300 | 3,057.63 | 3,061.77 | 3,048.72 | 3,051.29 | 00:00:00 | | 2005-04-12 | 25,380,700 | 3,051.29 | 3,057.89 | 3,045.51 | 3,048.02 | 00:00:00 | | 2005-04-13 | 30,091,300 | 3,048.02 | 3,055.11 | 3,040.29 | 3,051.66 | 00:00:00 | | 2005-04-14 | 19,346,400 | 3,051.66 | 3,051.66 | 3,034.32 | 3,040.84 | 00:00:00 | | 2005-04-15 | 27,336,600 | 3,040.84 | 3,040.84 | 3,005.73 | 3,010.79 | 00:00:00 | | 2005-04-18 | 30,038,000 | 3,010.79 | 3,010.79 | 2,936.76 | 2,952.77 | 00:00:00 | | 2005-04-19 | 38,346,400 | 2,952.77 | 2,992.17 | 2,951.81 | 2,969.91 | 00:00:00 | | 2005-04-20 | 29,045,500 | 2,969.91 | 2,977.19 | 2,951.68 | 2,958.49 | 00:00:00 | | 2005-04-21 | 29,074,500 | 2,958.49 | 2,958.49 | 2,925.06 | 2,939.07 | 00:00:00 | | 2005-04-22 | 22,134,800 | 2,939.07 | 2,965.38 | 2,939.07 | 2,948.40 | 00:00:00 | | 2005-04-26 | 28,448,800 | 2,948.40 | 2,954.53 | 2,948.37 | 2,952.63 | 00:00:00 | | 2005-04-27 | 24,475,300 | 2,952.63 | 2,958.57 | 2,937.47 | 2,958.57 | 00:00:00 | | 2005-04-28 | 20,932,200 | 2,958.57 | 2,972.38 | 2,958.57 | 2,968.33 | 00:00:00 | | 2005-04-29 | 23,502,400 | 2,968.33 | 2,986.47 | 2,966.29 | 2,982.65 | 00:00:00 | | 2005-05-02 | 14,824,400 | 2,982.65 | 3,002.93 | 2,982.65 | 2,999.24 | 00:00:00 | | 2005-05-03 | 16,615,100 | 2,999.24 | 3,012.54 | 2,998.73 | 2,998.97 | 00:00:00 | | 2005-05-04 | 25,813,500 | 2,998.97 | 2,998.97 | 2,990.74 | 2,991.86 | 00:00:00 | | 2005-05-05 | 25,254,100 | 2,991.86 | 2,993.48 | 2,944.24 | 2,946.96 | 00:00:00 | | 2005-05-06 | 32,207,200 | 2,946.96 | 2,946.96 | 2,909.54 | 2,922.37 | 00:00:00 | | 2005-05-09 | 25,519,000 | 2,922.37 | 2,924.63 | 2,900.78 | 2,900.78 | 00:00:00 | | 2005-05-10 | 25,802,200 | 2,900.78 | 2,914.56 | 2,899.11 | 2,901.64 | 00:00:00 | | 2005-05-11 | 60,029,100 | 2,901.64 | 2,913.75 | 2,889.86 | 2,913.75 | 00:00:00 | | 2005-05-12 | 19,412,900 | 2,913.75 | 2,940.72 | 2,913.75 | 2,940.72 | 00:00:00 | | 2005-05-13 | 19,724,000 | 2,940.72 | 2,944.12 | 2,929.06 | 2,942.64 | 00:00:00 | | 2005-05-16 | 20,948,500 | 2,942.64 | 2,958.43 | 2,940.44 | 2,955.89 | 00:00:00 | | 2005-05-17 | 25,704,200 | 2,955.89 | 2,969.79 | 2,955.49 | 2,966.87 | 00:00:00 | | 2005-05-18 | 22,896,800 | 2,966.87 | 2,979.11 | 2,960.16 | 2,963.38 | 00:00:00 | | 2005-05-19 | 29,582,700 | 2,963.38 | 2,985.24 | 2,963.38 | 2,982.69 | 00:00:00 | | 2005-05-20 | 32,169,800 | 2,982.69 | 3,002.36 | 2,982.69 | 3,000.66 | 00:00:00 | | 2005-05-23 | 29,128,000 | 3,000.66 | 3,040.04 | 2,995.55 | 3,038.64 | 00:00:00 | | 2005-05-24 | 26,963,400 | 3,038.64 | 3,053.98 | 3,032.05 | 3,034.65 | 00:00:00 | | 2005-05-25 | 15,973,800 | 3,034.65 | 3,041.27 | 3,026.07 | 3,037.97 | 00:00:00 | | 2005-05-26 | 22,030,700 | 3,037.97 | 3,037.97 | 3,006.69 | 3,007.34 | 00:00:00 | | 2005-05-27 | 26,053,000 | 3,007.34 | 3,027.51 | 3,007.34 | 3,027.22 | 00:00:00 | | 2005-05-30 | 13,649,100 | 3,027.22 | 3,046.28 | 3,026.96 | 3,042.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
