|
 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 | | 2005-05-30 | 13,649,100 | 3,027.22 | 3,046.28 | 3,026.96 | 3,042.77 | 00:00:00 | | 2005-05-31 | 40,813,500 | 3,042.77 | 3,042.77 | 3,023.28 | 3,034.35 | 00:00:00 | | 2005-06-01 | 47,809,500 | 3,034.35 | 3,034.35 | 2,992.85 | 2,996.06 | 00:00:00 | | 2005-06-02 | 32,220,800 | 2,996.06 | 3,035.03 | 2,996.06 | 3,035.03 | 00:00:00 | | 2005-06-03 | 24,229,400 | 3,035.03 | 3,061.08 | 3,035.03 | 3,060.98 | 00:00:00 | | 2005-06-07 | 28,791,700 | 3,060.98 | 3,069.92 | 3,054.53 | 3,068.37 | 00:00:00 | | 2005-06-08 | 21,812,500 | 3,068.37 | 3,080.94 | 3,059.53 | 3,080.81 | 00:00:00 | | 2005-06-09 | 23,602,500 | 3,080.81 | 3,096.07 | 3,072.48 | 3,091.22 | 00:00:00 | | 2005-06-10 | 27,905,400 | 3,091.22 | 3,092.26 | 3,075.55 | 3,079.22 | 00:00:00 | | 2005-06-13 | 20,790,400 | 3,079.22 | 3,089.23 | 3,077.17 | 3,089.23 | 00:00:00 | | 2005-06-14 | 12,494,200 | 3,089.23 | 3,116.23 | 3,089.23 | 3,116.23 | 00:00:00 | | 2005-06-15 | 31,542,600 | 3,116.23 | 3,143.90 | 3,116.23 | 3,139.20 | 00:00:00 | | 2005-06-16 | 32,428,000 | 3,139.20 | 3,163.45 | 3,137.75 | 3,163.25 | 00:00:00 | | 2005-06-17 | 24,005,800 | 3,163.25 | 3,185.32 | 3,163.25 | 3,181.01 | 00:00:00 | | 2005-06-20 | 26,893,000 | 3,181.01 | 3,186.87 | 3,166.61 | 3,168.05 | 00:00:00 | | 2005-06-21 | 29,769,000 | 3,168.05 | 3,181.59 | 3,160.04 | 3,179.19 | 00:00:00 | | 2005-06-22 | 25,030,400 | 3,179.19 | 3,179.25 | 3,171.77 | 3,177.68 | 00:00:00 | | 2005-06-23 | 24,018,100 | 3,177.68 | 3,177.68 | 3,168.90 | 3,173.03 | 00:00:00 | | 2005-06-24 | 43,862,000 | 3,173.03 | 3,173.03 | 3,132.96 | 3,137.67 | 00:00:00 | | 2005-06-27 | 23,079,300 | 3,137.67 | 3,163.99 | 3,137.67 | 3,163.99 | 00:00:00 | | 2005-06-28 | 38,946,800 | 3,163.99 | 3,197.19 | 3,163.99 | 3,191.19 | 00:00:00 | | 2005-06-29 | 45,086,300 | 3,191.19 | 3,213.19 | 3,191.19 | 3,212.80 | 00:00:00 | | 2005-06-30 | 47,699,100 | 3,212.80 | 3,247.21 | 3,207.43 | 3,246.49 | 00:00:00 | | 2005-07-01 | 37,194,000 | 3,246.49 | 3,246.49 | 3,230.00 | 3,235.35 | 00:00:00 | | 2005-07-05 | 31,474,200 | 3,249.33 | 3,267.81 | 3,248.45 | 3,267.32 | 00:00:00 | | 2005-07-06 | 38,731,400 | 3,267.32 | 3,291.53 | 3,267.32 | 3,276.75 | 00:00:00 | | 2005-07-07 | 34,509,200 | 3,276.75 | 3,276.75 | 3,246.65 | 3,262.28 | 00:00:00 | | 2005-07-08 | 28,132,800 | 3,262.28 | 3,264.77 | 3,243.16 | 3,257.52 | 00:00:00 | | 2005-07-11 | 24,919,800 | 3,257.52 | 3,293.28 | 3,257.52 | 3,292.04 | 00:00:00 | | 2005-07-12 | 33,216,200 | 3,292.04 | 3,313.25 | 3,292.04 | 3,307.67 | 00:00:00 | | 2005-07-13 | 26,783,400 | 3,307.67 | 3,327.32 | 3,307.67 | 3,323.68 | 00:00:00 | | 2005-07-14 | 24,527,600 | 3,323.68 | 3,333.82 | 3,313.73 | 3,321.23 | 00:00:00 | | 2005-07-15 | 26,315,200 | 3,321.23 | 3,330.54 | 3,317.89 | 3,325.27 | 00:00:00 | | 2005-07-18 | 27,945,800 | 3,325.27 | 3,342.29 | 3,325.27 | 3,334.10 | 00:00:00 | | 2005-07-19 | 27,964,800 | 3,334.10 | 3,334.10 | 3,306.49 | 3,307.84 | 00:00:00 | | 2005-07-20 | 36,367,200 | 3,307.84 | 3,323.98 | 3,307.84 | 3,319.74 | 00:00:00 | | 2005-07-21 | 25,260,900 | 3,319.74 | 3,319.74 | 3,305.94 | 3,310.38 | 00:00:00 | | 2005-07-22 | 26,761,400 | 3,310.38 | 3,318.16 | 3,299.91 | 3,316.23 | 00:00:00 | | 2005-07-25 | 28,205,000 | 3,316.23 | 3,330.11 | 3,313.24 | 3,329.07 | 00:00:00 | | 2005-07-26 | 29,936,500 | 3,329.07 | 3,357.46 | 3,327.04 | 3,348.23 | 00:00:00 | | 2005-07-27 | 21,098,700 | 3,348.23 | 3,361.89 | 3,343.07 | 3,357.97 | 00:00:00 | | 2005-07-28 | 43,941,300 | 3,357.97 | 3,379.03 | 3,348.68 | 3,356.92 | 00:00:00 | | 2005-07-29 | 39,513,800 | 3,356.92 | 3,376.01 | 3,351.76 | 3,359.28 | 00:00:00 | | 2005-08-01 | 18,111,000 | 3,359.28 | 3,377.90 | 3,359.28 | 3,372.88 | 00:00:00 | | 2005-08-02 | 28,658,300 | 3,372.88 | 3,374.21 | 3,356.75 | 3,358.66 | 00:00:00 | | 2005-08-03 | 23,619,900 | 3,358.66 | 3,364.05 | 3,347.30 | 3,349.06 | 00:00:00 | | 2005-08-04 | 33,877,100 | 3,349.06 | 3,356.68 | 3,342.77 | 3,354.05 | 00:00:00 | | 2005-08-05 | 33,200,000 | 3,354.05 | 3,362.18 | 3,344.82 | 3,348.67 | 00:00:00 | | 2005-08-08 | 21,886,200 | 3,348.67 | 3,352.73 | 3,337.96 | 3,343.40 | 00:00:00 | | 2005-08-09 | 19,432,100 | 3,343.40 | 3,343.40 | 3,333.91 | 3,339.70 | 00:00:00 | | 2005-08-10 | 31,816,500 | 3,339.70 | 3,339.70 | 3,319.90 | 3,324.30 | 00:00:00 | | 2005-08-11 | 39,193,600 | 3,324.30 | 3,337.42 | 3,324.30 | 3,330.42 | 00:00:00 | | 2005-08-12 | 34,962,600 | 3,330.42 | 3,340.00 | 3,326.08 | 3,340.00 | 00:00:00 | | 2005-08-15 | 21,033,300 | 3,340.00 | 3,340.87 | 3,332.29 | 3,338.05 | 00:00:00 | | 2005-08-16 | 27,999,800 | 3,338.05 | 3,357.41 | 3,335.48 | 3,356.94 | 00:00:00 | | 2005-08-17 | 48,723,500 | 3,356.94 | 3,378.14 | 3,346.11 | 3,378.14 | 00:00:00 | | 2005-08-18 | 47,537,500 | 3,378.14 | 3,379.86 | 3,360.58 | 3,366.53 | 00:00:00 | | 2005-08-19 | 39,475,000 | 3,366.53 | 3,366.53 | 3,351.82 | 3,356.58 | 00:00:00 | | 2005-08-22 | 20,833,700 | 3,356.58 | 3,388.01 | 3,356.58 | 3,384.70 | 00:00:00 | | 2005-08-23 | 27,443,600 | 3,384.70 | 3,407.27 | 3,384.70 | 3,387.41 | 00:00:00 | | 2005-08-24 | 44,660,000 | 3,387.41 | 3,397.55 | 3,374.13 | 3,376.26 | 00:00:00 | | 2005-08-25 | 26,731,800 | 3,376.26 | 3,376.99 | 3,363.81 | 3,365.54 | 00:00:00 | | 2005-08-26 | 30,772,000 | 3,365.54 | 3,371.07 | 3,331.76 | 3,332.97 | 00:00:00 | | 2005-08-29 | 33,219,700 | 3,332.97 | 3,356.78 | 3,328.78 | 3,329.26 | 00:00:00 | | 2005-08-30 | 20,237,600 | 3,329.26 | 3,353.31 | 3,329.26 | 3,351.62 | 00:00:00 | | 2005-08-31 | 25,955,300 | 3,351.62 | 3,359.99 | 3,349.10 | 3,353.11 | 00:00:00 | | 2005-09-01 | 27,096,800 | 3,353.11 | 3,373.14 | 3,352.83 | 3,367.77 | 00:00:00 | | 2005-09-02 | 20,827,200 | 3,367.77 | 3,382.15 | 3,367.41 | 3,379.90 | 00:00:00 | | 2005-09-05 | 21,310,300 | 3,379.90 | 3,384.82 | 3,366.69 | 3,373.72 | 00:00:00 | | 2005-09-06 | 21,491,900 | 3,373.72 | 3,377.73 | 3,362.18 | 3,362.18 | 00:00:00 | | 2005-09-07 | 31,422,600 | 3,362.18 | 3,374.42 | 3,362.18 | 3,366.91 | 00:00:00 | | 2005-09-08 | 27,284,300 | 3,366.91 | 3,388.95 | 3,366.91 | 3,385.42 | 00:00:00 | | 2005-09-09 | 24,238,800 | 3,385.42 | 3,389.08 | 3,379.03 | 3,385.99 | 00:00:00 | | 2005-09-12 | 29,497,800 | 3,385.99 | 3,386.55 | 3,366.93 | 3,367.12 | 00:00:00 | | 2005-09-13 | 35,175,100 | 3,367.12 | 3,378.63 | 3,365.92 | 3,372.87 | 00:00:00 | | 2005-09-14 | 36,273,300 | 3,372.87 | 3,405.64 | 3,372.87 | 3,405.64 | 00:00:00 | | 2005-09-15 | 27,023,500 | 3,405.64 | 3,419.06 | 3,400.07 | 3,415.69 | 00:00:00 | | 2005-09-16 | 42,227,800 | 3,415.69 | 3,435.10 | 3,408.99 | 3,434.88 | 00:00:00 | | 2005-09-19 | 86,646,500 | 3,434.88 | 3,439.86 | 3,423.12 | 3,423.60 | 00:00:00 | | 2005-09-20 | 29,676,600 | 3,423.60 | 3,423.60 | 3,405.17 | 3,407.76 | 00:00:00 | | 2005-09-21 | 33,538,000 | 3,407.76 | 3,428.24 | 3,407.76 | 3,426.57 | 00:00:00 | | 2005-09-22 | 28,049,000 | 3,426.57 | 3,428.71 | 3,403.63 | 3,405.13 | 00:00:00 | | 2005-09-23 | 28,376,200 | 3,405.13 | 3,420.75 | 3,405.13 | 3,407.79 | 00:00:00 | | 2005-09-26 | 18,813,400 | 3,407.79 | 3,418.62 | 3,406.40 | 3,412.57 | 00:00:00 | | 2005-09-27 | 23,768,400 | 3,412.57 | 3,433.33 | 3,412.57 | 3,431.93 | 00:00:00 | | 2005-09-28 | 28,047,600 | 3,431.93 | 3,449.59 | 3,431.93 | 3,449.41 | 00:00:00 | | 2005-09-29 | 29,468,700 | 3,449.41 | 3,450.92 | 3,437.60 | 3,444.73 | 00:00:00 | | 2005-09-30 | 35,294,600 | 3,444.73 | 3,463.10 | 3,441.25 | 3,452.79 | 00:00:00 | | 2005-10-03 | 22,602,800 | 3,452.79 | 3,458.49 | 3,447.43 | 3,458.13 | 00:00:00 | | 2005-10-04 | 22,950,800 | 3,458.13 | 3,470.74 | 3,458.13 | 3,468.24 | 00:00:00 | | 2005-10-05 | 35,207,700 | 3,468.24 | 3,468.24 | 3,441.27 | 3,446.42 | 00:00:00 | | 2005-10-06 | 31,327,300 | 3,446.42 | 3,446.42 | 3,400.43 | 3,406.00 | 00:00:00 | | 2005-10-07 | 58,050,400 | 3,406.00 | 3,406.00 | 3,389.17 | 3,400.25 | 00:00:00 | | 2005-10-10 | 16,671,800 | 3,400.25 | 3,416.56 | 3,398.18 | 3,414.03 | 00:00:00 | | 2005-10-11 | 22,239,900 | 3,414.03 | 3,414.03 | 3,400.24 | 3,404.85 | 00:00:00 | | 2005-10-12 | 22,443,400 | 3,404.85 | 3,426.41 | 3,404.85 | 3,417.99 | 00:00:00 | | 2005-10-13 | 19,827,000 | 3,417.99 | 3,417.99 | 3,361.49 | 3,362.96 | 00:00:00 | | 2005-10-14 | 17,257,800 | 3,362.96 | 3,366.95 | 3,345.29 | 3,351.62 | 00:00:00 | | 2005-10-17 | 15,669,200 | 3,351.62 | 3,359.78 | 3,350.22 | 3,358.61 | 00:00:00 | | 2005-10-18 | 15,788,400 | 3,358.61 | 3,358.66 | 3,334.64 | 3,346.85 | 00:00:00 | | 2005-10-19 | 22,470,000 | 3,346.85 | 3,346.85 | 3,296.37 | 3,301.48 | 00:00:00 | | 2005-10-20 | 23,615,600 | 3,301.48 | 3,301.48 | 3,282.59 | 3,288.97 | 00:00:00 | | 2005-10-21 | 27,736,200 | 3,288.97 | 3,288.97 | 3,232.24 | 3,240.89 | 00:00:00 | | 2005-10-25 | 27,676,400 | 3,240.89 | 3,271.17 | 3,240.89 | 3,267.97 | 00:00:00 | | 2005-10-26 | 25,413,500 | 3,267.97 | 3,295.22 | 3,266.53 | 3,294.32 | 00:00:00 | | 2005-10-27 | 21,172,900 | 3,294.32 | 3,294.32 | 3,280.97 | 3,286.96 | 00:00:00 | | 2005-10-28 | 32,207,200 | 3,286.96 | 3,286.96 | 3,262.60 | 3,270.75 | 00:00:00 | | 2005-10-31 | 29,459,900 | 3,270.75 | 3,293.79 | 3,270.75 | 3,293.16 | 00:00:00 | | 2005-11-01 | 26,264,200 | 3,293.16 | 3,308.18 | 3,293.16 | 3,297.15 | 00:00:00 | | 2005-11-02 | 28,308,300 | 3,297.15 | 3,297.15 | 3,282.33 | 3,285.58 | 00:00:00 | | 2005-11-03 | 50,033,100 | 3,285.58 | 3,323.44 | 3,285.58 | 3,323.44 | 00:00:00 | | 2005-11-04 | 25,732,600 | 3,323.44 | 3,329.71 | 3,316.51 | 3,325.66 | 00:00:00 | | 2005-11-07 | 16,629,200 | 3,325.66 | 3,329.71 | 3,311.56 | 3,316.45 | 00:00:00 | | 2005-11-08 | 27,876,500 | 3,316.45 | 3,325.89 | 3,316.45 | 3,324.19 | 00:00:00 | | 2005-11-09 | 17,279,100 | 3,324.19 | 3,324.19 | 3,297.87 | 3,302.00 | 00:00:00 | | 2005-11-10 | 26,268,300 | 3,302.00 | 3,302.52 | 3,279.69 | 3,281.56 | 00:00:00 | | 2005-11-11 | 28,166,600 | 3,281.56 | 3,288.98 | 3,261.80 | 3,269.44 | 00:00:00 | | 2005-11-14 | 17,190,200 | 3,269.44 | 3,284.45 | 3,262.75 | 3,284.44 | 00:00:00 | | 2005-11-15 | 29,456,200 | 3,284.44 | 3,311.65 | 3,284.44 | 3,311.65 | 00:00:00 | | 2005-11-16 | 23,513,700 | 3,311.65 | 3,336.99 | 3,303.17 | 3,334.76 | 00:00:00 | | 2005-11-17 | 17,512,600 | 3,334.76 | 3,335.75 | 3,323.59 | 3,324.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
