|
 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 | | 2005-11-17 | 17,512,600 | 3,334.76 | 3,335.75 | 3,323.59 | 3,324.62 | 00:00:00 | | 2005-11-18 | 47,082,600 | 3,324.62 | 3,334.24 | 3,322.51 | 3,326.02 | 00:00:00 | | 2005-11-21 | 17,900,200 | 3,326.02 | 3,337.51 | 3,324.75 | 3,333.98 | 00:00:00 | | 2005-11-22 | 29,698,400 | 3,333.98 | 3,344.73 | 3,322.57 | 3,327.35 | 00:00:00 | | 2005-11-23 | 33,705,200 | 3,327.35 | 3,335.75 | 3,301.19 | 3,307.97 | 00:00:00 | | 2005-11-24 | 41,443,600 | 3,307.97 | 3,316.69 | 3,291.26 | 3,316.69 | 00:00:00 | | 2005-11-25 | 42,408,400 | 3,316.69 | 3,325.69 | 3,310.01 | 3,324.23 | 00:00:00 | | 2005-11-28 | 29,007,600 | 3,324.23 | 3,337.53 | 3,310.44 | 3,310.44 | 00:00:00 | | 2005-11-29 | 29,491,200 | 3,310.44 | 3,310.44 | 3,286.11 | 3,302.43 | 00:00:00 | | 2005-11-30 | 50,963,500 | 3,302.43 | 3,317.77 | 3,298.53 | 3,317.77 | 00:00:00 | | 2005-12-01 | 64,028,300 | 3,317.77 | 3,317.82 | 3,292.25 | 3,292.25 | 00:00:00 | | 2005-12-02 | 13,201,400 | 3,292.25 | 3,303.99 | 3,289.61 | 3,297.24 | 00:00:00 | | 2005-12-05 | 14,915,300 | 3,297.24 | 3,297.24 | 3,266.50 | 3,266.94 | 00:00:00 | | 2005-12-06 | 28,488,500 | 3,266.94 | 3,266.94 | 3,218.96 | 3,225.15 | 00:00:00 | | 2005-12-07 | 36,712,100 | 3,225.15 | 3,232.02 | 3,221.86 | 3,227.57 | 00:00:00 | | 2005-12-08 | 30,955,600 | 3,227.57 | 3,238.18 | 3,224.44 | 3,229.98 | 00:00:00 | | 2005-12-09 | 19,243,000 | 3,229.98 | 3,229.98 | 3,183.31 | 3,183.31 | 00:00:00 | | 2005-12-12 | 26,133,100 | 3,183.31 | 3,198.39 | 3,182.96 | 3,185.28 | 00:00:00 | | 2005-12-13 | 31,368,700 | 3,185.28 | 3,199.85 | 3,185.28 | 3,196.72 | 00:00:00 | | 2005-12-14 | 47,883,300 | 3,196.72 | 3,208.36 | 3,192.96 | 3,207.95 | 00:00:00 | | 2005-12-15 | 26,978,900 | 3,207.95 | 3,234.84 | 3,206.19 | 3,234.67 | 00:00:00 | | 2005-12-16 | 36,467,600 | 3,234.67 | 3,286.08 | 3,234.67 | 3,281.90 | 00:00:00 | | 2005-12-19 | 21,739,500 | 3,281.90 | 3,324.55 | 3,281.90 | 3,317.04 | 00:00:00 | | 2005-12-20 | 24,155,800 | 3,317.04 | 3,320.39 | 3,292.24 | 3,319.32 | 00:00:00 | | 2005-12-21 | 42,649,300 | 3,319.32 | 3,322.37 | 3,309.76 | 3,318.52 | 00:00:00 | | 2005-12-22 | 28,535,600 | 3,318.52 | 3,320.47 | 3,299.54 | 3,309.66 | 00:00:00 | | 2005-12-23 | 13,330,200 | 3,309.66 | 3,316.91 | 3,307.65 | 3,316.11 | 00:00:00 | | 2005-12-28 | 6,455,600 | 3,316.11 | 3,347.04 | 3,314.90 | 3,344.79 | 00:00:00 | | 2005-12-29 | 8,744,100 | 3,344.79 | 3,361.08 | 3,341.06 | 3,357.43 | 00:00:00 | | 2005-12-30 | 24,029,200 | 3,357.43 | 3,373.97 | 3,350.97 | 3,370.51 | 00:00:00 | | 2006-01-04 | 29,049,000 | 3,370.51 | 3,384.44 | 3,368.80 | 3,374.46 | 00:00:00 | | 2006-01-05 | 14,977,700 | 3,374.46 | 3,386.34 | 3,373.59 | 3,375.98 | 00:00:00 | | 2006-01-06 | 11,203,800 | 3,375.98 | 3,375.98 | 3,364.08 | 3,364.97 | 00:00:00 | | 2006-01-09 | 17,852,200 | 3,364.97 | 3,385.27 | 3,364.97 | 3,368.05 | 00:00:00 | | 2006-01-10 | 24,814,700 | 3,368.05 | 3,381.05 | 3,368.05 | 3,381.05 | 00:00:00 | | 2006-01-11 | 28,039,300 | 3,381.05 | 3,391.32 | 3,374.06 | 3,391.32 | 00:00:00 | | 2006-01-12 | 20,278,100 | 3,391.32 | 3,396.12 | 3,383.03 | 3,383.41 | 00:00:00 | | 2006-01-13 | 35,119,400 | 3,383.41 | 3,383.41 | 3,361.29 | 3,364.74 | 00:00:00 | | 2006-01-16 | 21,089,400 | 3,364.74 | 3,367.69 | 3,351.56 | 3,351.57 | 00:00:00 | | 2006-01-17 | 20,811,000 | 3,351.57 | 3,355.47 | 3,341.22 | 3,348.36 | 00:00:00 | | 2006-01-18 | 20,496,200 | 3,348.36 | 3,348.36 | 3,326.08 | 3,328.66 | 00:00:00 | | 2006-01-19 | 22,932,000 | 3,328.66 | 3,359.63 | 3,321.64 | 3,358.90 | 00:00:00 | | 2006-01-20 | 39,756,600 | 3,358.90 | 3,358.90 | 3,338.16 | 3,341.97 | 00:00:00 | | 2006-01-23 | 24,408,800 | 3,341.97 | 3,341.97 | 3,301.18 | 3,309.05 | 00:00:00 | | 2006-01-24 | 26,395,200 | 3,309.05 | 3,319.20 | 3,306.25 | 3,318.93 | 00:00:00 | | 2006-01-25 | 31,502,200 | 3,318.93 | 3,327.08 | 3,299.65 | 3,324.68 | 00:00:00 | | 2006-01-26 | 22,717,100 | 3,324.68 | 3,328.19 | 3,315.52 | 3,328.19 | 00:00:00 | | 2006-01-27 | 13,232,600 | 3,328.19 | 3,350.50 | 3,328.19 | 3,341.10 | 00:00:00 | | 2006-01-30 | 9,403,100 | 3,341.10 | 3,345.41 | 3,335.68 | 3,341.68 | 00:00:00 | | 2006-01-31 | 21,902,900 | 3,341.68 | 3,354.59 | 3,339.55 | 3,350.65 | 00:00:00 | | 2006-02-01 | 22,133,400 | 3,350.65 | 3,367.63 | 3,347.09 | 3,364.93 | 00:00:00 | | 2006-02-02 | 17,553,400 | 3,364.93 | 3,410.31 | 3,364.93 | 3,407.71 | 00:00:00 | | 2006-02-03 | 19,063,000 | 3,407.71 | 3,407.71 | 3,374.30 | 3,378.63 | 00:00:00 | | 2006-02-07 | 25,238,900 | 3,378.63 | 3,378.63 | 3,368.79 | 3,372.46 | 00:00:00 | | 2006-02-08 | 29,156,900 | 3,372.46 | 3,372.46 | 3,345.21 | 3,348.46 | 00:00:00 | | 2006-02-09 | 21,125,000 | 3,348.46 | 3,371.33 | 3,348.46 | 3,354.28 | 00:00:00 | | 2006-02-10 | 33,875,600 | 3,354.28 | 3,363.23 | 3,347.14 | 3,347.89 | 00:00:00 | | 2006-02-13 | 23,550,200 | 3,347.89 | 3,357.79 | 3,345.38 | 3,348.05 | 00:00:00 | | 2006-02-14 | 37,343,400 | 3,348.05 | 3,349.83 | 3,330.81 | 3,340.43 | 00:00:00 | | 2006-02-15 | 39,189,300 | 3,340.43 | 3,342.90 | 3,320.53 | 3,323.22 | 00:00:00 | | 2006-02-16 | 28,879,400 | 3,323.22 | 3,324.50 | 3,302.18 | 3,303.26 | 00:00:00 | | 2006-02-17 | 26,254,200 | 3,303.26 | 3,334.17 | 3,303.26 | 3,333.26 | 00:00:00 | | 2006-02-20 | 26,996,900 | 3,333.26 | 3,377.13 | 3,330.11 | 3,369.96 | 00:00:00 | | 2006-02-21 | 25,206,400 | 3,369.96 | 3,382.15 | 3,364.51 | 3,368.43 | 00:00:00 | | 2006-02-22 | 30,944,400 | 3,368.43 | 3,412.49 | 3,368.43 | 3,410.03 | 00:00:00 | | 2006-02-23 | 34,053,800 | 3,410.03 | 3,411.50 | 3,394.18 | 3,394.40 | 00:00:00 | | 2006-02-24 | 34,814,400 | 3,394.40 | 3,394.40 | 3,366.43 | 3,377.84 | 00:00:00 | | 2006-02-27 | 19,162,500 | 3,377.84 | 3,380.45 | 3,366.35 | 3,369.07 | 00:00:00 | | 2006-02-28 | 26,530,900 | 3,369.07 | 3,404.93 | 3,368.49 | 3,404.93 | 00:00:00 | | 2006-03-01 | 21,342,100 | 3,405.17 | 3,405.17 | 3,384.34 | 3,397.09 | 00:00:00 | | 2006-03-02 | 93,383,700 | 3,397.09 | 3,407.33 | 3,393.60 | 3,407.33 | 00:00:00 | | 2006-03-03 | 27,944,600 | 3,407.33 | 3,414.62 | 3,401.89 | 3,407.55 | 00:00:00 | | 2006-03-06 | 37,138,700 | 3,407.55 | 3,428.85 | 3,407.26 | 3,420.90 | 00:00:00 | | 2006-03-07 | 34,247,000 | 3,420.90 | 3,460.99 | 3,420.90 | 3,458.68 | 00:00:00 | | 2006-03-08 | 41,742,900 | 3,458.68 | 3,458.68 | 3,447.81 | 3,449.48 | 00:00:00 | | 2006-03-09 | 50,263,500 | 3,449.48 | 3,470.68 | 3,449.48 | 3,462.67 | 00:00:00 | | 2006-03-10 | 37,559,800 | 3,462.67 | 3,491.44 | 3,462.67 | 3,487.72 | 00:00:00 | | 2006-03-13 | 52,366,100 | 3,487.72 | 3,517.68 | 3,487.72 | 3,516.99 | 00:00:00 | | 2006-03-14 | 36,684,400 | 3,516.99 | 3,579.16 | 3,516.99 | 3,579.16 | 00:00:00 | | 2006-03-15 | 30,740,900 | 3,579.16 | 3,579.16 | 3,565.58 | 3,571.25 | 00:00:00 | | 2006-03-16 | 36,693,700 | 3,571.25 | 3,571.58 | 3,551.82 | 3,553.47 | 00:00:00 | | 2006-03-17 | 25,680,000 | 3,553.47 | 3,568.73 | 3,548.39 | 3,552.45 | 00:00:00 | | 2006-03-20 | 31,548,400 | 3,552.45 | 3,552.45 | 3,540.56 | 3,547.47 | 00:00:00 | | 2006-03-21 | 37,636,600 | 3,547.47 | 3,547.47 | 3,528.69 | 3,530.55 | 00:00:00 | | 2006-03-22 | 27,210,600 | 3,530.55 | 3,561.78 | 3,529.98 | 3,561.71 | 00:00:00 | | 2006-03-23 | 20,437,700 | 3,561.71 | 3,571.28 | 3,548.56 | 3,571.23 | 00:00:00 | | 2006-03-24 | 27,229,800 | 3,571.23 | 3,582.78 | 3,562.21 | 3,580.79 | 00:00:00 | | 2006-03-27 | 33,276,400 | 3,580.79 | 3,640.81 | 3,580.47 | 3,640.44 | 00:00:00 | | 2006-03-28 | 46,882,200 | 3,640.44 | 3,677.58 | 3,640.44 | 3,677.58 | 00:00:00 | | 2006-03-29 | 37,020,000 | 3,677.58 | 3,688.81 | 3,667.43 | 3,687.37 | 00:00:00 | | 2006-03-30 | 43,068,500 | 3,687.37 | 3,708.90 | 3,687.37 | 3,695.12 | 00:00:00 | | 2006-03-31 | 34,010,800 | 3,695.12 | 3,707.56 | 3,683.15 | 3,702.48 | 00:00:00 | | 2006-04-03 | 18,601,500 | 3,702.48 | 3,705.47 | 3,692.96 | 3,705.07 | 00:00:00 | | 2006-04-04 | 29,629,200 | 3,729.05 | 3,761.74 | 3,729.05 | 3,739.55 | 00:00:00 | | 2006-04-05 | 27,724,800 | 3,745.70 | 3,763.90 | 3,745.50 | 3,762.95 | 00:00:00 | | 2006-04-06 | 36,803,300 | 3,762.95 | 3,783.53 | 3,762.95 | 3,776.14 | 00:00:00 | | 2006-04-07 | 26,113,000 | 3,776.14 | 3,807.26 | 3,776.14 | 3,800.97 | 00:00:00 | | 2006-04-10 | 26,967,300 | 3,802.16 | 3,803.12 | 3,774.09 | 3,774.09 | 00:00:00 | | 2006-04-11 | 28,965,800 | 3,765.74 | 3,765.74 | 3,746.98 | 3,759.70 | 00:00:00 | | 2006-04-12 | 26,896,400 | 3,759.70 | 3,766.10 | 3,748.49 | 3,762.56 | 00:00:00 | | 2006-04-13 | 15,657,400 | 3,762.56 | 3,764.04 | 3,731.80 | 3,734.68 | 00:00:00 | | 2006-04-18 | 24,168,400 | 3,734.68 | 3,735.31 | 3,722.50 | 3,726.18 | 00:00:00 | | 2006-04-19 | 25,896,800 | 3,726.18 | 3,740.25 | 3,704.57 | 3,704.57 | 00:00:00 | | 2006-04-20 | 26,276,500 | 3,704.57 | 3,705.10 | 3,680.55 | 3,680.55 | 00:00:00 | | 2006-04-21 | 20,474,800 | 3,680.55 | 3,709.34 | 3,680.55 | 3,699.88 | 00:00:00 | | 2006-04-24 | 10,796,800 | 3,699.88 | 3,712.02 | 3,699.88 | 3,710.11 | 00:00:00 | | 2006-04-26 | 29,297,100 | 3,710.11 | 3,761.76 | 3,710.11 | 3,760.41 | 00:00:00 | | 2006-04-27 | 22,078,800 | 3,760.41 | 3,778.31 | 3,756.51 | 3,777.90 | 00:00:00 | | 2006-04-28 | 28,272,800 | 3,777.90 | 3,803.56 | 3,777.90 | 3,795.17 | 00:00:00 | | 2006-05-01 | 21,799,600 | 3,795.17 | 3,795.62 | 3,777.21 | 3,779.76 | 00:00:00 | | 2006-05-02 | 22,793,900 | 3,779.76 | 3,782.38 | 3,762.74 | 3,762.74 | 00:00:00 | | 2006-05-03 | 13,392,900 | 3,762.74 | 3,776.36 | 3,761.54 | 3,766.66 | 00:00:00 | | 2006-05-04 | 90,611,500 | 3,766.66 | 3,766.66 | 3,661.52 | 3,693.21 | 00:00:00 | | 2006-05-05 | 79,802,400 | 3,693.21 | 3,693.21 | 3,632.31 | 3,655.88 | 00:00:00 | | 2006-05-08 | 49,925,800 | 3,655.88 | 3,699.35 | 3,655.88 | 3,693.71 | 00:00:00 | | 2006-05-09 | 49,676,800 | 3,693.71 | 3,721.93 | 3,693.55 | 3,716.02 | 00:00:00 | | 2006-05-10 | 72,506,300 | 3,716.02 | 3,738.43 | 3,701.96 | 3,738.15 | 00:00:00 | | 2006-05-11 | 30,350,800 | 3,738.15 | 3,738.15 | 3,718.31 | 3,720.82 | 00:00:00 | | 2006-05-12 | 29,615,600 | 3,720.82 | 3,720.82 | 3,678.62 | 3,680.89 | 00:00:00 | | 2006-05-15 | 32,279,200 | 3,680.89 | 3,680.89 | 3,628.70 | 3,633.08 | 00:00:00 | | 2006-05-16 | 54,902,100 | 3,633.08 | 3,641.31 | 3,609.63 | 3,623.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
