Datasets:
ticker large_stringclasses 764
values | market large_stringclasses 4
values | date large_stringdate 2023-07-14 00:00:00 2026-07-31 00:00:00 | open float64 0.05 125k | high float64 0.06 126k | low float64 0.05 123k | close float64 0.06 125k | volume float64 0 182B |
|---|---|---|---|---|---|---|---|
360.AX | ASX | 2023-07-14 | 7.87 | 8 | 7.86 | 7.91 | 937,893 |
360.AX | ASX | 2023-07-17 | 7.89 | 7.89 | 7.71 | 7.88 | 524,407 |
360.AX | ASX | 2023-07-18 | 7.88 | 7.97 | 7.79 | 7.85 | 554,696 |
360.AX | ASX | 2023-07-19 | 7.72 | 7.92 | 7.72 | 7.88 | 793,402 |
360.AX | ASX | 2023-07-20 | 7.98 | 7.98 | 7.7 | 7.85 | 798,055 |
360.AX | ASX | 2023-07-21 | 7.85 | 7.91 | 7.57 | 7.62 | 836,592 |
360.AX | ASX | 2023-07-24 | 7.62 | 7.84 | 7.54 | 7.82 | 410,788 |
360.AX | ASX | 2023-07-25 | 7.85 | 7.89 | 7.6 | 7.75 | 491,333 |
360.AX | ASX | 2023-07-26 | 7.76 | 7.97 | 7.69 | 7.83 | 577,853 |
360.AX | ASX | 2023-07-27 | 7.83 | 7.95 | 7.8 | 7.86 | 805,497 |
360.AX | ASX | 2023-07-28 | 7.75 | 7.93 | 7.48 | 7.61 | 652,441 |
360.AX | ASX | 2023-07-31 | 7.73 | 7.835 | 7.64 | 7.73 | 450,071 |
360.AX | ASX | 2023-08-01 | 7.7 | 7.74 | 7.6 | 7.64 | 283,900 |
360.AX | ASX | 2023-08-02 | 7.56 | 7.71 | 7.51 | 7.63 | 625,395 |
360.AX | ASX | 2023-08-03 | 7.51 | 7.62 | 7.41 | 7.57 | 472,089 |
360.AX | ASX | 2023-08-04 | 7.5 | 7.745 | 7.45 | 7.64 | 499,955 |
360.AX | ASX | 2023-08-07 | 7.67 | 7.67 | 7.48 | 7.56 | 165,178 |
360.AX | ASX | 2023-08-08 | 7.51 | 7.83 | 7.51 | 7.81 | 1,444,143 |
360.AX | ASX | 2023-08-09 | 7.83 | 7.91 | 7.77 | 7.85 | 653,577 |
360.AX | ASX | 2023-08-10 | 7.82 | 7.96 | 7.8 | 7.89 | 510,856 |
360.AX | ASX | 2023-08-11 | 7.94 | 8.075 | 7.74 | 7.79 | 866,405 |
360.AX | ASX | 2023-08-14 | 7.85 | 8.03 | 7.8 | 8.02 | 562,188 |
360.AX | ASX | 2023-08-15 | 8.72 | 9.48 | 8.63 | 9.01 | 3,589,934 |
360.AX | ASX | 2023-08-16 | 8.9 | 9.14 | 8.4 | 8.57 | 1,336,053 |
360.AX | ASX | 2023-08-17 | 8.48 | 8.57 | 8.16 | 8.35 | 944,656 |
360.AX | ASX | 2023-08-18 | 8.14 | 8.37 | 8.14 | 8.17 | 594,366 |
360.AX | ASX | 2023-08-21 | 8.13 | 8.25 | 8.07 | 8.18 | 769,534 |
360.AX | ASX | 2023-08-22 | 8.26 | 8.53 | 8.26 | 8.46 | 400,774 |
360.AX | ASX | 2023-08-23 | 8.42 | 8.49 | 8.32 | 8.41 | 238,235 |
360.AX | ASX | 2023-08-24 | 8.54 | 8.83 | 8.45 | 8.8 | 606,682 |
360.AX | ASX | 2023-08-25 | 8.44 | 8.86 | 8.4 | 8.83 | 308,465 |
360.AX | ASX | 2023-08-28 | 8.83 | 8.83 | 8.61 | 8.83 | 483,190 |
360.AX | ASX | 2023-08-29 | 8.91 | 8.96 | 8.58 | 8.71 | 605,495 |
360.AX | ASX | 2023-08-30 | 8.8 | 9.05 | 8.8 | 8.94 | 884,385 |
360.AX | ASX | 2023-08-31 | 9.18 | 9.39 | 9.09 | 9.33 | 777,685 |
360.AX | ASX | 2023-09-01 | 9.3 | 9.35 | 9.03 | 9.2 | 300,023 |
360.AX | ASX | 2023-09-04 | 9.25 | 9.29 | 9.04 | 9.12 | 301,942 |
360.AX | ASX | 2023-09-05 | 9.1 | 9.11 | 8.82 | 8.85 | 499,544 |
360.AX | ASX | 2023-09-06 | 8.8 | 8.88 | 8.56 | 8.83 | 565,155 |
360.AX | ASX | 2023-09-07 | 8.83 | 8.83 | 8.62 | 8.71 | 693,112 |
360.AX | ASX | 2023-09-08 | 8.71 | 8.78 | 8.51 | 8.54 | 393,054 |
360.AX | ASX | 2023-09-11 | 8.51 | 8.75 | 8.29 | 8.73 | 577,626 |
360.AX | ASX | 2023-09-12 | 8.63 | 8.75 | 8.36 | 8.62 | 556,807 |
360.AX | ASX | 2023-09-13 | 8.56 | 8.64 | 8.43 | 8.53 | 505,201 |
360.AX | ASX | 2023-09-14 | 8.53 | 8.71 | 8.44 | 8.67 | 531,008 |
360.AX | ASX | 2023-09-15 | 8.74 | 9.29 | 8.74 | 9.25 | 1,201,673 |
360.AX | ASX | 2023-09-18 | 9.11 | 9.21 | 8.9 | 8.9 | 252,211 |
360.AX | ASX | 2023-09-19 | 8.95 | 9.04 | 8.76 | 8.88 | 403,431 |
360.AX | ASX | 2023-09-20 | 8.88 | 8.91 | 8.57 | 8.62 | 320,296 |
360.AX | ASX | 2023-09-21 | 8.46 | 8.77 | 8.45 | 8.74 | 843,487 |
360.AX | ASX | 2023-09-22 | 8.48 | 8.81 | 8.37 | 8.74 | 381,717 |
360.AX | ASX | 2023-09-25 | 8.68 | 8.94 | 8.56 | 8.94 | 124,952 |
360.AX | ASX | 2023-09-26 | 8.89 | 8.93 | 8.73 | 8.83 | 218,813 |
360.AX | ASX | 2023-09-27 | 8.49 | 8.72 | 8.44 | 8.68 | 557,600 |
360.AX | ASX | 2023-09-28 | 8.57 | 8.66 | 8.33 | 8.4 | 519,610 |
360.AX | ASX | 2023-09-29 | 8.45 | 8.56 | 8.24 | 8.33 | 370,038 |
360.AX | ASX | 2023-10-02 | 8.24 | 8.45 | 8.21 | 8.36 | 268,567 |
360.AX | ASX | 2023-10-03 | 8.31 | 8.37 | 7.92 | 8.17 | 542,263 |
360.AX | ASX | 2023-10-04 | 8.03 | 8.04 | 7.85 | 8 | 494,487 |
360.AX | ASX | 2023-10-05 | 8.08 | 8.3 | 7.97 | 8.3 | 489,413 |
360.AX | ASX | 2023-10-06 | 8.25 | 8.44 | 8.02 | 8.41 | 342,397 |
360.AX | ASX | 2023-10-09 | 8.41 | 8.43 | 8.11 | 8.2 | 194,173 |
360.AX | ASX | 2023-10-10 | 8.17 | 8.75 | 8.12 | 8.58 | 1,232,862 |
360.AX | ASX | 2023-10-11 | 8.61 | 8.62 | 8.25 | 8.48 | 649,989 |
360.AX | ASX | 2023-10-12 | 8.53 | 8.68 | 8.44 | 8.61 | 266,368 |
360.AX | ASX | 2023-10-13 | 8.51 | 8.62 | 8.34 | 8.51 | 209,485 |
360.AX | ASX | 2023-10-16 | 8.35 | 8.46 | 8.05 | 8.15 | 410,173 |
360.AX | ASX | 2023-10-17 | 8.3 | 8.515 | 8.29 | 8.4 | 364,843 |
360.AX | ASX | 2023-10-18 | 8.44 | 8.52 | 8.09 | 8.44 | 260,821 |
360.AX | ASX | 2023-10-19 | 8.24 | 8.39 | 8.09 | 8.29 | 478,338 |
360.AX | ASX | 2023-10-20 | 8.09 | 8.22 | 7.91 | 8.06 | 766,438 |
360.AX | ASX | 2023-10-23 | 7.97 | 8.1 | 7.8 | 7.9 | 636,246 |
360.AX | ASX | 2023-10-24 | 7.85 | 7.93 | 7.58 | 7.7 | 411,740 |
360.AX | ASX | 2023-10-25 | 7.71 | 7.95 | 7.6 | 7.79 | 568,512 |
360.AX | ASX | 2023-10-26 | 7.61 | 7.68 | 7.21 | 7.47 | 922,104 |
360.AX | ASX | 2023-10-27 | 7.41 | 7.56 | 7.1 | 7.48 | 451,120 |
360.AX | ASX | 2023-10-30 | 7.33 | 7.58 | 7.19 | 7.4 | 633,952 |
360.AX | ASX | 2023-10-31 | 7.4 | 7.85 | 7.39 | 7.75 | 872,662 |
360.AX | ASX | 2023-11-01 | 7.72 | 7.84 | 7.47 | 7.47 | 442,280 |
360.AX | ASX | 2023-11-02 | 7.54 | 7.88 | 7.53 | 7.81 | 260,457 |
360.AX | ASX | 2023-11-03 | 7.92 | 8.07 | 7.69 | 7.81 | 436,263 |
360.AX | ASX | 2023-11-06 | 7.75 | 8.19 | 7.75 | 8 | 395,017 |
360.AX | ASX | 2023-11-07 | 7.96 | 8.16 | 7.87 | 8.13 | 206,676 |
360.AX | ASX | 2023-11-08 | 8.16 | 8.16 | 7.99 | 8.11 | 206,089 |
360.AX | ASX | 2023-11-09 | 8.11 | 8.12 | 7.9 | 7.95 | 238,803 |
360.AX | ASX | 2023-11-10 | 7.82 | 7.96 | 7.8 | 7.96 | 182,742 |
360.AX | ASX | 2023-11-13 | 8.1 | 8.1 | 7.845 | 7.91 | 245,135 |
360.AX | ASX | 2023-11-14 | 8.05 | 8.46 | 8.02 | 8.39 | 630,493 |
360.AX | ASX | 2023-11-15 | 9.09 | 9.34 | 8.62 | 8.88 | 1,591,615 |
360.AX | ASX | 2023-11-16 | 8.75 | 8.88 | 8.15 | 8.26 | 1,028,408 |
360.AX | ASX | 2023-11-17 | 8.33 | 8.33 | 8.04 | 8.15 | 456,470 |
360.AX | ASX | 2023-11-20 | 8.11 | 8.19 | 7.85 | 7.92 | 569,773 |
360.AX | ASX | 2023-11-21 | 8 | 8 | 7.49 | 7.72 | 1,517,079 |
360.AX | ASX | 2023-11-22 | 7.61 | 7.72 | 7.16 | 7.35 | 1,197,251 |
360.AX | ASX | 2023-11-23 | 7.35 | 7.65 | 7.35 | 7.61 | 777,889 |
360.AX | ASX | 2023-11-24 | 7.65 | 7.84 | 7.54 | 7.56 | 405,063 |
360.AX | ASX | 2023-11-27 | 7.57 | 7.67 | 7.35 | 7.53 | 361,653 |
360.AX | ASX | 2023-11-28 | 7.44 | 7.71 | 7.41 | 7.66 | 584,538 |
360.AX | ASX | 2023-11-29 | 7.69 | 7.84 | 7.59 | 7.82 | 443,707 |
360.AX | ASX | 2023-11-30 | 7.85 | 7.97 | 7.57 | 7.71 | 843,069 |
End of preview. Expand in Data Studio
OHLCV Multi-Market Equity Dataset
Daily OHLCV price data for ~763 equities across NZX (New Zealand), ASX (Australia), and US (S&P 500) markets.
Coverage
- Markets: ASX, US, NZX
- Tickers: ~763
- Date Range: 2023-07-14 to 2026-07-24
- Update Frequency: Automated daily incremental update after each market close via Raspberry Pi 24/7 daemon.
Schema
| Column | Type | Description |
|---|---|---|
| ticker | string | Exchange ticker symbol (e.g. AAPL, BHP.AX, FPH.NZ) |
| market | string | Market identifier (US, ASX, NZX) |
| date | string | Trading date (YYYY-MM-DD) |
| open | float | Open price (split/dividend adjusted) |
| high | float | High price |
| low | float | Low price |
| close | float | Close price |
| volume | float | Daily volume |
Usage
import pandas as pd
df = pd.read_parquet("hf://datasets/stratos-org/ohlcv-750/data/ohlcv.parquet")
print(df.head())
- Downloads last month
- 271