|
 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 | | 2006-11-02 | 41,697,000 | 3,795.75 | 3,795.75 | 3,754.99 | 3,758.01 | 00:00:00 | | 2006-11-03 | 31,746,800 | 3,758.01 | 3,782.77 | 3,756.28 | 3,778.41 | 00:00:00 | | 2006-11-06 | 31,562,700 | 3,778.41 | 3,791.30 | 3,769.99 | 3,789.31 | 00:00:00 | | 2006-11-07 | 29,386,600 | 3,789.31 | 3,821.13 | 3,789.31 | 3,811.48 | 00:00:00 | | 2006-11-08 | 31,661,600 | 3,811.48 | 3,821.03 | 3,799.69 | 3,818.25 | 00:00:00 | | 2006-11-09 | 39,584,200 | 3,818.25 | 3,830.24 | 3,810.67 | 3,823.01 | 00:00:00 | | 2006-11-10 | 31,734,400 | 3,823.01 | 3,832.89 | 3,810.09 | 3,830.85 | 00:00:00 | | 2006-11-13 | 34,873,900 | 3,830.85 | 3,837.91 | 3,806.65 | 3,818.47 | 00:00:00 | | 2006-11-14 | 27,998,100 | 3,818.47 | 3,842.88 | 3,818.47 | 3,840.70 | 00:00:00 | | 2006-11-15 | 30,203,000 | 3,840.70 | 3,846.25 | 3,826.16 | 3,834.44 | 00:00:00 | | 2006-11-16 | 28,629,600 | 3,834.44 | 3,834.44 | 3,808.95 | 3,813.56 | 00:00:00 | | 2006-11-17 | 18,083,200 | 3,813.56 | 3,823.61 | 3,810.78 | 3,816.23 | 00:00:00 | | 2006-11-20 | 15,300,700 | 3,816.23 | 3,820.50 | 3,806.29 | 3,809.21 | 00:00:00 | | 2006-11-21 | 29,024,800 | 3,809.21 | 3,824.55 | 3,777.95 | 3,821.19 | 00:00:00 | | 2006-11-22 | 92,707,800 | 3,819.06 | 3,823.42 | 3,808.65 | 3,817.61 | 00:00:00 | | 2006-11-23 | 21,631,200 | 3,817.61 | 3,857.23 | 3,816.66 | 3,857.00 | 00:00:00 | | 2006-11-24 | 20,177,800 | 3,857.00 | 3,861.21 | 3,843.55 | 3,849.35 | 00:00:00 | | 2006-11-27 | 19,496,800 | 3,849.35 | 3,849.35 | 3,830.06 | 3,831.70 | 00:00:00 | | 2006-11-28 | 22,111,000 | 3,831.70 | 3,833.79 | 3,806.67 | 3,832.55 | 00:00:00 | | 2006-11-29 | 33,649,600 | 3,832.55 | 3,841.63 | 3,828.05 | 3,841.19 | 00:00:00 | | 2006-11-30 | 29,129,600 | 3,841.19 | 3,866.99 | 3,841.19 | 3,863.71 | 00:00:00 | | 2006-12-01 | 25,120,000 | 3,863.71 | 3,863.71 | 3,849.44 | 3,854.41 | 00:00:00 | | 2006-12-04 | 16,734,800 | 3,854.41 | 3,854.41 | 3,827.63 | 3,835.04 | 00:00:00 | | 2006-12-05 | 21,652,800 | 3,835.04 | 3,856.47 | 3,835.04 | 3,849.06 | 00:00:00 | | 2006-12-06 | 34,119,400 | 3,849.06 | 3,857.72 | 3,836.13 | 3,855.02 | 00:00:00 | | 2006-12-07 | 35,065,400 | 3,855.02 | 3,856.33 | 3,839.75 | 3,853.47 | 00:00:00 | | 2006-12-08 | 30,442,400 | 3,853.47 | 3,893.22 | 3,853.47 | 3,888.72 | 00:00:00 | | 2006-12-11 | 24,114,000 | 3,888.72 | 3,894.73 | 3,873.10 | 3,887.35 | 00:00:00 | | 2006-12-12 | 36,779,200 | 3,887.35 | 3,930.57 | 3,882.96 | 3,928.11 | 00:00:00 | | 2006-12-13 | 47,543,800 | 3,928.11 | 3,951.53 | 3,916.02 | 3,945.98 | 00:00:00 | | 2006-12-14 | 47,573,600 | 3,945.98 | 3,967.84 | 3,938.66 | 3,967.84 | 00:00:00 | | 2006-12-15 | 38,930,800 | 3,967.84 | 3,993.10 | 3,961.48 | 3,992.57 | 00:00:00 | | 2006-12-18 | 24,794,800 | 3,992.57 | 3,995.89 | 3,982.85 | 3,991.89 | 00:00:00 | | 2006-12-19 | 31,996,200 | 3,991.89 | 3,993.99 | 3,977.18 | 3,980.50 | 00:00:00 | | 2006-12-20 | 44,782,400 | 3,980.50 | 4,006.73 | 3,976.63 | 4,004.96 | 00:00:00 | | 2006-12-21 | 33,918,800 | 4,004.96 | 4,030.99 | 4,004.96 | 4,028.69 | 00:00:00 | | 2006-12-22 | 16,697,800 | 4,028.69 | 4,028.69 | 4,011.62 | 4,019.20 | 00:00:00 | | 2006-12-27 | 6,510,000 | 4,019.20 | 4,034.23 | 4,016.94 | 4,032.07 | 00:00:00 | | 2006-12-28 | 9,794,000 | 4,032.07 | 4,049.93 | 4,030.44 | 4,047.29 | 00:00:00 | | 2006-12-29 | 11,420,400 | 4,047.29 | 4,057.07 | 4,033.14 | 4,055.47 | 00:00:00 | | 2007-01-03 | 38,600,400 | 4,055.47 | 4,058.24 | 4,039.51 | 4,049.50 | 00:00:00 | | 2007-01-04 | 15,173,600 | 4,049.50 | 4,054.59 | 4,026.82 | 4,028.96 | 00:00:00 | | 2007-01-05 | 12,814,400 | 4,028.96 | 4,040.66 | 4,028.96 | 4,035.26 | 00:00:00 | | 2007-01-08 | 14,859,400 | 4,035.26 | 4,040.81 | 4,018.95 | 4,028.59 | 00:00:00 | | 2007-01-09 | 24,512,000 | 4,028.59 | 4,058.63 | 4,028.59 | 4,052.65 | 00:00:00 | | 2007-01-10 | 25,944,000 | 4,052.65 | 4,074.63 | 4,052.65 | 4,064.08 | 00:00:00 | | 2007-01-11 | 18,867,800 | 4,064.08 | 4,071.95 | 4,039.30 | 4,049.65 | 00:00:00 | | 2007-01-12 | 16,115,000 | 4,049.65 | 4,054.23 | 4,038.22 | 4,051.84 | 00:00:00 | | 2007-01-15 | 16,427,800 | 4,051.84 | 4,085.61 | 4,051.84 | 4,085.61 | 00:00:00 | | 2007-01-16 | 24,125,400 | 4,085.61 | 4,085.61 | 4,066.27 | 4,067.14 | 00:00:00 | | 2007-01-17 | 31,882,200 | 4,067.14 | 4,081.98 | 4,047.02 | 4,073.33 | 00:00:00 | | 2007-01-18 | 28,525,400 | 4,073.33 | 4,102.44 | 4,072.44 | 4,096.34 | 00:00:00 | | 2007-01-19 | 22,670,000 | 4,096.34 | 4,104.74 | 4,086.29 | 4,091.11 | 00:00:00 | | 2007-01-22 | 21,842,400 | 4,091.11 | 4,124.72 | 4,091.11 | 4,121.09 | 00:00:00 | | 2007-01-23 | 21,935,000 | 4,121.09 | 4,136.51 | 4,108.31 | 4,131.13 | 00:00:00 | | 2007-01-24 | 25,136,600 | 4,131.13 | 4,141.77 | 4,127.73 | 4,138.19 | 00:00:00 | | 2007-01-25 | 24,024,600 | 4,138.19 | 4,146.81 | 4,134.51 | 4,135.56 | 00:00:00 | | 2007-01-26 | 22,317,200 | 4,135.56 | 4,135.56 | 4,114.33 | 4,120.86 | 00:00:00 | | 2007-01-29 | 12,009,400 | 4,120.86 | 4,139.09 | 4,118.32 | 4,136.34 | 00:00:00 | | 2007-01-30 | 15,757,800 | 4,136.34 | 4,138.69 | 4,113.81 | 4,128.03 | 00:00:00 | | 2007-01-31 | 28,348,800 | 4,128.03 | 4,159.44 | 4,107.08 | 4,152.98 | 00:00:00 | | 2007-02-01 | 37,404,200 | 4,152.98 | 4,155.73 | 4,138.13 | 4,144.20 | 00:00:00 | | 2007-02-02 | 30,943,800 | 4,144.20 | 4,152.75 | 4,126.15 | 4,144.40 | 00:00:00 | | 2007-02-05 | 38,108,600 | 4,144.40 | 4,156.44 | 4,144.32 | 4,148.58 | 00:00:00 | | 2007-02-07 | 54,096,000 | 4,148.58 | 4,216.29 | 4,148.58 | 4,211.61 | 00:00:00 | | 2007-02-08 | 32,122,800 | 4,211.61 | 4,211.85 | 4,176.13 | 4,185.49 | 00:00:00 | | 2007-02-09 | 32,895,600 | 4,185.49 | 4,193.80 | 4,170.81 | 4,188.89 | 00:00:00 | | 2007-02-12 | 19,191,800 | 4,188.89 | 4,189.46 | 4,177.97 | 4,179.57 | 00:00:00 | | 2007-02-13 | 23,987,200 | 4,179.57 | 4,187.36 | 4,171.62 | 4,184.84 | 00:00:00 | | 2007-02-14 | 27,198,000 | 4,184.84 | 4,187.35 | 4,176.86 | 4,181.31 | 00:00:00 | | 2007-02-15 | 26,721,800 | 4,181.31 | 4,196.27 | 4,168.23 | 4,192.67 | 00:00:00 | | 2007-02-16 | 24,468,200 | 4,192.67 | 4,200.07 | 4,177.80 | 4,179.89 | 00:00:00 | | 2007-02-19 | 18,579,200 | 4,179.89 | 4,179.89 | 4,134.19 | 4,140.22 | 00:00:00 | | 2007-02-20 | 15,017,400 | 4,140.22 | 4,140.22 | 4,103.48 | 4,110.48 | 00:00:00 | | 2007-02-21 | 51,113,000 | 4,110.48 | 4,110.48 | 4,090.00 | 4,095.78 | 00:00:00 | | 2007-02-22 | 39,195,200 | 4,095.78 | 4,099.28 | 4,078.26 | 4,089.77 | 00:00:00 | | 2007-02-23 | 27,645,800 | 4,089.77 | 4,130.99 | 4,089.77 | 4,120.31 | 00:00:00 | | 2007-02-26 | 27,503,000 | 4,120.31 | 4,132.85 | 4,107.30 | 4,110.61 | 00:00:00 | | 2007-02-27 | 29,309,600 | 4,110.61 | 4,110.61 | 4,081.85 | 4,099.43 | 00:00:00 | | 2007-02-28 | 35,389,200 | 4,099.43 | 4,099.43 | 3,965.49 | 4,037.13 | 00:00:00 | | 2007-03-01 | 37,804,000 | 4,037.13 | 4,055.34 | 4,035.04 | 4,048.83 | 00:00:00 | | 2007-03-02 | 30,439,000 | 4,048.83 | 4,099.72 | 4,048.83 | 4,098.69 | 00:00:00 | | 2007-03-05 | 24,384,600 | 4,098.69 | 4,098.69 | 4,022.99 | 4,035.33 | 00:00:00 | | 2007-03-06 | 29,197,600 | 4,035.33 | 4,035.33 | 4,001.68 | 4,033.36 | 00:00:00 | | 2007-03-07 | 35,212,800 | 4,033.36 | 4,070.91 | 4,033.36 | 4,062.52 | 00:00:00 | | 2007-03-08 | 32,581,800 | 4,062.52 | 4,073.97 | 4,049.40 | 4,069.41 | 00:00:00 | | 2007-03-09 | 35,262,800 | 4,069.41 | 4,095.14 | 4,069.41 | 4,079.97 | 00:00:00 | | 2007-03-12 | 26,680,600 | 4,079.97 | 4,088.13 | 4,068.55 | 4,088.13 | 00:00:00 | | 2007-03-13 | 35,029,600 | 4,088.13 | 4,107.88 | 4,086.13 | 4,105.72 | 00:00:00 | | 2007-03-14 | 28,505,800 | 4,105.72 | 4,105.72 | 4,048.52 | 4,053.41 | 00:00:00 | | 2007-03-15 | 33,139,000 | 4,053.41 | 4,059.05 | 4,044.09 | 4,054.21 | 00:00:00 | | 2007-03-16 | 0 | 4,057.85 | 4,060.19 | 4,034.73 | 4,037.59 | 00:00:00 | | 2007-03-19 | 22,440,200 | 4,037.59 | 4,053.61 | 4,037.59 | 4,050.31 | 00:00:00 | | 2007-03-20 | 30,473,600 | 4,050.31 | 4,050.31 | 4,036.28 | 4,041.61 | 00:00:00 | | 2007-03-21 | 28,531,200 | 4,041.61 | 4,056.61 | 4,041.61 | 4,052.51 | 00:00:00 | | 2007-03-22 | 25,982,400 | 4,052.51 | 4,076.99 | 4,052.51 | 4,076.03 | 00:00:00 | | 2007-03-23 | 25,209,600 | 4,076.03 | 4,082.25 | 4,063.79 | 4,064.05 | 00:00:00 | | 2007-03-26 | 26,342,000 | 4,064.05 | 4,107.40 | 4,064.05 | 4,105.15 | 00:00:00 | | 2007-03-27 | 28,172,600 | 4,105.15 | 4,129.43 | 4,092.39 | 4,127.28 | 00:00:00 | | 2007-03-28 | 32,663,000 | 4,127.28 | 4,127.28 | 4,101.24 | 4,109.87 | 00:00:00 | | 2007-03-29 | 31,802,800 | 4,109.87 | 4,114.44 | 4,092.94 | 4,112.56 | 00:00:00 | | 2007-03-30 | 48,636,600 | 4,112.56 | 4,118.38 | 4,100.73 | 4,107.14 | 00:00:00 | | 2007-04-02 | 23,508,000 | 4,107.14 | 4,138.10 | 4,103.60 | 4,137.95 | 00:00:00 | | 2007-04-03 | 28,740,200 | 4,137.95 | 4,178.39 | 4,136.69 | 4,175.29 | 00:00:00 | | 2007-04-04 | 37,269,000 | 4,175.29 | 4,194.07 | 4,175.29 | 4,187.98 | 00:00:00 | | 2007-04-05 | 18,784,400 | 4,187.98 | 4,187.98 | 4,164.82 | 4,184.70 | 00:00:00 | | 2007-04-10 | 21,041,200 | 4,184.70 | 4,193.24 | 4,173.63 | 4,180.47 | 00:00:00 | | 2007-04-11 | 33,087,400 | 4,180.47 | 4,188.28 | 4,147.25 | 4,147.36 | 00:00:00 | | 2007-04-12 | 32,167,600 | 4,147.36 | 4,171.74 | 4,141.59 | 4,168.10 | 00:00:00 | | 2007-04-13 | 34,861,600 | 4,168.10 | 4,174.14 | 4,151.98 | 4,164.30 | 00:00:00 | | 2007-04-16 | 34,053,400 | 4,164.30 | 4,174.24 | 4,135.85 | 4,170.71 | 00:00:00 | | 2007-04-17 | 24,452,600 | 4,170.71 | 4,178.75 | 4,164.18 | 4,177.01 | 00:00:00 | | 2007-04-18 | 22,565,000 | 4,177.01 | 4,193.57 | 4,160.31 | 4,193.57 | 00:00:00 | | 2007-04-19 | 23,009,400 | 4,193.57 | 4,195.02 | 4,171.91 | 4,180.64 | 00:00:00 | | 2007-04-20 | 30,084,600 | 4,180.64 | 4,187.01 | 4,169.89 | 4,182.90 | 00:00:00 | | 2007-04-23 | 20,068,000 | 4,182.90 | 4,208.34 | 4,182.90 | 4,201.64 | 00:00:00 | | 2007-04-24 | 18,719,000 | 4,201.64 | 4,201.64 | 4,162.91 | 4,163.11 | 00:00:00 | | 2007-04-26 | 22,280,600 | 4,163.11 | 4,187.75 | 4,163.11 | 4,174.90 | 00:00:00 | | 2007-04-27 | 19,083,000 | 4,174.90 | 4,188.37 | 4,168.25 | 4,181.45 | 00:00:00 | | 2007-04-30 | 19,127,400 | 4,181.45 | 4,212.93 | 4,177.67 | 4,194.64 | 00:00:00 | | 2007-05-01 | 23,973,800 | 4,194.64 | 4,199.80 | 4,182.46 | 4,191.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
