|
 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 | | 2006-05-16 | 54,902,100 | 3,633.08 | 3,641.31 | 3,609.63 | 3,623.65 | 00:00:00 | | 2006-05-17 | 35,418,700 | 3,623.65 | 3,653.46 | 3,623.65 | 3,649.99 | 00:00:00 | | 2006-05-18 | 36,377,300 | 3,649.99 | 3,649.99 | 3,609.05 | 3,639.68 | 00:00:00 | | 2006-05-19 | 25,056,200 | 3,639.68 | 3,681.19 | 3,639.68 | 3,679.19 | 00:00:00 | | 2006-05-22 | 19,401,100 | 3,679.19 | 3,679.19 | 3,653.04 | 3,653.53 | 00:00:00 | | 2006-05-23 | 29,635,300 | 3,653.53 | 3,653.53 | 3,593.13 | 3,593.13 | 00:00:00 | | 2006-05-24 | 34,633,800 | 3,593.13 | 3,622.94 | 3,593.13 | 3,618.55 | 00:00:00 | | 2006-05-25 | 33,376,900 | 3,618.55 | 3,618.55 | 3,577.55 | 3,580.60 | 00:00:00 | | 2006-05-26 | 33,986,400 | 3,580.60 | 3,601.23 | 3,580.60 | 3,599.43 | 00:00:00 | | 2006-05-29 | 16,459,000 | 3,599.43 | 3,629.32 | 3,599.43 | 3,625.91 | 00:00:00 | | 2006-05-30 | 21,431,500 | 3,625.91 | 3,625.91 | 3,611.75 | 3,617.03 | 00:00:00 | | 2006-05-31 | 49,864,000 | 3,617.03 | 3,617.03 | 3,589.43 | 3,613.59 | 00:00:00 | | 2006-06-01 | 52,739,400 | 3,613.59 | 3,627.55 | 3,607.84 | 3,607.84 | 00:00:00 | | 2006-06-02 | 20,399,100 | 3,607.84 | 3,646.53 | 3,607.84 | 3,639.15 | 00:00:00 | | 2006-06-06 | 40,968,500 | 3,639.15 | 3,639.15 | 3,597.01 | 3,600.58 | 00:00:00 | | 2006-06-07 | 27,723,400 | 3,600.58 | 3,653.69 | 3,600.58 | 3,653.69 | 00:00:00 | | 2006-06-08 | 31,003,500 | 3,653.69 | 3,653.69 | 3,633.88 | 3,645.99 | 00:00:00 | | 2006-06-09 | 26,161,200 | 3,645.99 | 3,645.99 | 3,607.83 | 3,618.00 | 00:00:00 | | 2006-06-12 | 12,790,400 | 3,618.00 | 3,621.65 | 3,611.35 | 3,613.03 | 00:00:00 | | 2006-06-13 | 24,388,700 | 3,613.03 | 3,613.03 | 3,593.50 | 3,600.52 | 00:00:00 | | 2006-06-14 | 27,473,400 | 3,600.52 | 3,600.52 | 3,535.07 | 3,563.25 | 00:00:00 | | 2006-06-15 | 22,815,600 | 3,563.26 | 3,579.58 | 3,529.20 | 3,529.20 | 00:00:00 | | 2006-06-16 | 33,892,200 | 3,529.20 | 3,576.82 | 3,529.20 | 3,558.87 | 00:00:00 | | 2006-06-19 | 23,520,100 | 3,558.87 | 3,573.05 | 3,554.92 | 3,564.51 | 00:00:00 | | 2006-06-20 | 24,234,300 | 3,564.51 | 3,564.51 | 3,537.62 | 3,546.55 | 00:00:00 | | 2006-06-21 | 45,073,500 | 3,546.55 | 3,556.02 | 3,526.43 | 3,541.38 | 00:00:00 | | 2006-06-22 | 26,954,200 | 3,541.38 | 3,587.91 | 3,541.38 | 3,584.83 | 00:00:00 | | 2006-06-23 | 27,011,400 | 3,584.83 | 3,584.94 | 3,573.56 | 3,583.90 | 00:00:00 | | 2006-06-26 | 13,727,600 | 3,583.90 | 3,590.77 | 3,576.42 | 3,587.86 | 00:00:00 | | 2006-06-27 | 28,735,100 | 3,587.86 | 3,615.42 | 3,587.86 | 3,613.42 | 00:00:00 | | 2006-06-28 | 29,489,000 | 3,613.42 | 3,613.42 | 3,565.41 | 3,574.32 | 00:00:00 | | 2006-06-29 | 36,084,200 | 3,574.32 | 3,586.91 | 3,574.32 | 3,581.85 | 00:00:00 | | 2006-06-30 | 35,278,400 | 3,581.85 | 3,614.41 | 3,581.85 | 3,585.87 | 00:00:00 | | 2006-07-03 | 33,292,800 | 3,585.87 | 3,608.33 | 3,585.87 | 3,598.15 | 00:00:00 | | 2006-07-04 | 29,760,600 | 3,598.15 | 3,609.23 | 3,594.42 | 3,597.79 | 00:00:00 | | 2006-07-05 | 27,122,700 | 3,597.79 | 3,613.16 | 3,592.38 | 3,604.74 | 00:00:00 | | 2006-07-06 | 29,976,900 | 3,604.74 | 3,606.00 | 3,597.54 | 3,603.33 | 00:00:00 | | 2006-07-07 | 29,695,800 | 3,603.33 | 3,646.63 | 3,603.33 | 3,642.28 | 00:00:00 | | 2006-07-10 | 29,831,700 | 3,642.28 | 3,651.24 | 3,634.96 | 3,651.24 | 00:00:00 | | 2006-07-11 | 27,714,400 | 3,651.24 | 3,668.68 | 3,651.24 | 3,663.15 | 00:00:00 | | 2006-07-12 | 26,132,800 | 3,663.15 | 3,679.33 | 3,660.42 | 3,669.78 | 00:00:00 | | 2006-07-13 | 26,854,400 | 3,669.78 | 3,669.78 | 3,654.85 | 3,666.23 | 00:00:00 | | 2006-07-14 | 21,381,800 | 3,666.23 | 3,666.23 | 3,618.49 | 3,619.44 | 00:00:00 | | 2006-07-17 | 19,689,500 | 3,619.44 | 3,619.44 | 3,586.54 | 3,590.71 | 00:00:00 | | 2006-07-18 | 17,871,300 | 3,590.71 | 3,598.22 | 3,558.96 | 3,558.96 | 00:00:00 | | 2006-07-19 | 26,256,400 | 3,558.96 | 3,558.96 | 3,531.82 | 3,532.18 | 00:00:00 | | 2006-07-20 | 96,805,800 | 3,532.18 | 3,551.79 | 3,531.50 | 3,541.66 | 00:00:00 | | 2006-07-21 | 14,698,400 | 3,541.66 | 3,546.31 | 3,529.61 | 3,535.46 | 00:00:00 | | 2006-07-24 | 15,411,400 | 3,535.46 | 3,540.69 | 3,524.62 | 3,525.92 | 00:00:00 | | 2006-07-25 | 23,231,600 | 3,525.92 | 3,551.43 | 3,525.92 | 3,548.55 | 00:00:00 | | 2006-07-26 | 21,816,700 | 3,548.55 | 3,565.30 | 3,544.87 | 3,547.53 | 00:00:00 | | 2006-07-27 | 21,068,900 | 3,547.53 | 3,559.87 | 3,543.84 | 3,559.87 | 00:00:00 | | 2006-07-28 | 30,248,400 | 3,566.44 | 3,569.07 | 3,546.25 | 3,553.45 | 00:00:00 | | 2006-07-31 | 23,962,200 | 3,553.45 | 3,586.48 | 3,553.45 | 3,580.56 | 00:00:00 | | 2006-08-01 | 21,263,800 | 3,580.56 | 3,588.33 | 3,578.08 | 3,578.13 | 00:00:00 | | 2006-08-02 | 26,920,100 | 3,578.13 | 3,578.13 | 3,563.11 | 3,563.51 | 00:00:00 | | 2006-08-03 | 41,950,600 | 3,563.51 | 3,587.57 | 3,563.51 | 3,583.01 | 00:00:00 | | 2006-08-04 | 32,095,000 | 3,583.01 | 3,583.01 | 3,560.88 | 3,570.38 | 00:00:00 | | 2006-08-07 | 24,979,200 | 3,570.38 | 3,570.38 | 3,546.62 | 3,549.84 | 00:00:00 | | 2006-08-08 | 28,461,700 | 3,549.84 | 3,567.02 | 3,549.84 | 3,565.37 | 00:00:00 | | 2006-08-09 | 40,626,300 | 3,565.37 | 3,579.99 | 3,533.72 | 3,537.03 | 00:00:00 | | 2006-08-10 | 26,461,300 | 3,537.03 | 3,537.03 | 3,513.88 | 3,514.04 | 00:00:00 | | 2006-08-11 | 21,345,000 | 3,514.04 | 3,531.55 | 3,502.73 | 3,506.39 | 00:00:00 | | 2006-08-14 | 15,799,400 | 3,506.39 | 3,508.94 | 3,481.48 | 3,486.91 | 00:00:00 | | 2006-08-15 | 21,109,600 | 3,486.91 | 3,501.63 | 3,486.91 | 3,492.23 | 00:00:00 | | 2006-08-16 | 23,615,100 | 3,492.23 | 3,508.26 | 3,482.69 | 3,495.35 | 00:00:00 | | 2006-08-17 | 19,825,300 | 3,495.35 | 3,502.32 | 3,480.82 | 3,484.41 | 00:00:00 | | 2006-08-18 | 32,049,000 | 3,484.41 | 3,492.62 | 3,463.32 | 3,468.26 | 00:00:00 | | 2006-08-21 | 27,397,100 | 3,468.26 | 3,472.70 | 3,423.88 | 3,424.39 | 00:00:00 | | 2006-08-22 | 37,907,400 | 3,424.39 | 3,432.23 | 3,414.89 | 3,426.78 | 00:00:00 | | 2006-08-23 | 30,412,600 | 3,426.78 | 3,461.42 | 3,426.78 | 3,460.08 | 00:00:00 | | 2006-08-24 | 28,792,500 | 3,460.08 | 3,484.26 | 3,458.73 | 3,468.87 | 00:00:00 | | 2006-08-25 | 29,962,800 | 3,468.87 | 3,501.92 | 3,468.87 | 3,484.42 | 00:00:00 | | 2006-08-28 | 33,653,400 | 3,484.42 | 3,490.62 | 3,468.81 | 3,470.60 | 00:00:00 | | 2006-08-29 | 32,937,700 | 3,470.60 | 3,498.97 | 3,470.60 | 3,496.60 | 00:00:00 | | 2006-08-30 | 31,223,900 | 3,496.60 | 3,503.51 | 3,491.35 | 3,497.84 | 00:00:00 | | 2006-08-31 | 35,940,000 | 3,497.84 | 3,513.02 | 3,493.32 | 3,510.27 | 00:00:00 | | 2006-09-01 | 32,269,600 | 3,510.27 | 3,528.73 | 3,510.27 | 3,514.46 | 00:00:00 | | 2006-09-04 | 18,750,100 | 3,514.46 | 3,539.66 | 3,513.38 | 3,532.05 | 00:00:00 | | 2006-09-05 | 37,682,000 | 3,532.05 | 3,552.68 | 3,530.25 | 3,551.88 | 00:00:00 | | 2006-09-06 | 22,721,800 | 3,551.88 | 3,551.88 | 3,535.98 | 3,535.98 | 00:00:00 | | 2006-09-07 | 15,756,100 | 3,535.98 | 3,538.91 | 3,518.41 | 3,535.76 | 00:00:00 | | 2006-09-08 | 15,892,400 | 3,535.76 | 3,541.64 | 3,519.85 | 3,535.42 | 00:00:00 | | 2006-09-11 | 16,114,900 | 3,535.42 | 3,541.94 | 3,528.85 | 3,532.34 | 00:00:00 | | 2006-09-12 | 22,777,100 | 3,532.34 | 3,537.44 | 3,518.85 | 3,521.08 | 00:00:00 | | 2006-09-13 | 28,987,300 | 3,521.08 | 3,544.39 | 3,521.08 | 3,525.30 | 00:00:00 | | 2006-09-14 | 23,371,200 | 3,525.30 | 3,525.30 | 3,506.42 | 3,516.20 | 00:00:00 | | 2006-09-15 | 26,235,800 | 3,516.20 | 3,538.81 | 3,516.20 | 3,537.94 | 00:00:00 | | 2006-09-18 | 27,653,400 | 3,537.94 | 3,548.19 | 3,532.94 | 3,547.24 | 00:00:00 | | 2006-09-19 | 23,532,900 | 3,547.24 | 3,555.61 | 3,543.05 | 3,550.04 | 00:00:00 | | 2006-09-20 | 113,725,200 | 3,550.04 | 3,550.04 | 3,516.15 | 3,517.63 | 00:00:00 | | 2006-09-21 | 32,093,300 | 3,517.63 | 3,539.74 | 3,517.63 | 3,532.61 | 00:00:00 | | 2006-09-22 | 49,660,600 | 3,532.61 | 3,532.61 | 3,506.85 | 3,506.85 | 00:00:00 | | 2006-09-25 | 34,686,400 | 3,506.85 | 3,522.87 | 3,495.81 | 3,496.92 | 00:00:00 | | 2006-09-26 | 34,215,300 | 3,496.92 | 3,517.30 | 3,496.92 | 3,515.74 | 00:00:00 | | 2006-09-27 | 61,940,400 | 3,515.74 | 3,563.74 | 3,515.74 | 3,561.71 | 00:00:00 | | 2006-09-28 | 29,739,600 | 3,561.71 | 3,575.53 | 3,561.71 | 3,574.23 | 00:00:00 | | 2006-09-29 | 22,434,200 | 3,574.23 | 3,591.86 | 3,570.75 | 3,589.34 | 00:00:00 | | 2006-10-02 | 14,200,800 | 3,589.34 | 3,605.60 | 3,574.47 | 3,603.70 | 00:00:00 | | 2006-10-03 | 22,404,800 | 3,603.70 | 3,604.28 | 3,593.60 | 3,602.07 | 00:00:00 | | 2006-10-04 | 21,212,300 | 3,602.07 | 3,602.07 | 3,588.53 | 3,593.39 | 00:00:00 | | 2006-10-05 | 28,952,400 | 3,593.39 | 3,598.67 | 3,584.60 | 3,595.70 | 00:00:00 | | 2006-10-06 | 28,122,200 | 3,595.70 | 3,596.15 | 3,587.98 | 3,592.49 | 00:00:00 | | 2006-10-09 | 26,084,000 | 3,592.49 | 3,598.40 | 3,584.29 | 3,596.22 | 00:00:00 | | 2006-10-10 | 21,121,500 | 3,596.22 | 3,598.57 | 3,585.77 | 3,596.10 | 00:00:00 | | 2006-10-11 | 31,961,700 | 3,596.10 | 3,619.35 | 3,596.10 | 3,614.24 | 00:00:00 | | 2006-10-12 | 35,112,700 | 3,614.24 | 3,636.89 | 3,606.82 | 3,622.99 | 00:00:00 | | 2006-10-13 | 42,311,200 | 3,622.99 | 3,651.01 | 3,622.99 | 3,646.58 | 00:00:00 | | 2006-10-16 | 25,989,000 | 3,646.58 | 3,667.64 | 3,646.58 | 3,663.01 | 00:00:00 | | 2006-10-17 | 21,689,700 | 3,663.01 | 3,676.35 | 3,659.55 | 3,675.46 | 00:00:00 | | 2006-10-18 | 28,422,300 | 3,675.46 | 3,675.46 | 3,656.28 | 3,664.91 | 00:00:00 | | 2006-10-19 | 40,031,700 | 3,664.91 | 3,675.78 | 3,657.71 | 3,673.23 | 00:00:00 | | 2006-10-20 | 35,937,600 | 3,673.23 | 3,673.23 | 3,654.11 | 3,668.26 | 00:00:00 | | 2006-10-24 | 46,952,800 | 3,668.26 | 3,673.74 | 3,648.66 | 3,662.02 | 00:00:00 | | 2006-10-25 | 19,920,000 | 3,662.02 | 3,672.88 | 3,655.42 | 3,667.01 | 00:00:00 | | 2006-10-26 | 29,324,300 | 3,667.01 | 3,705.44 | 3,667.01 | 3,705.44 | 00:00:00 | | 2006-10-27 | 23,839,200 | 3,705.44 | 3,721.18 | 3,699.56 | 3,719.71 | 00:00:00 | | 2006-10-30 | 29,616,000 | 3,719.71 | 3,759.21 | 3,719.71 | 3,754.83 | 00:00:00 | | 2006-10-31 | 38,238,900 | 3,754.83 | 3,790.40 | 3,751.53 | 3,784.50 | 00:00:00 | | 2006-11-01 | 41,309,000 | 3,784.50 | 3,811.42 | 3,781.69 | 3,795.75 | 00:00:00 | | 2006-11-02 | 41,697,000 | 3,795.75 | 3,795.75 | 3,754.99 | 3,758.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
