Smart Automation and Robotics ETF (BOT) Price History
Daily open, high, low, close and volume for Smart Automation and Robotics ETF (BOT) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | NZD 8.80 | NZD 8.85 | NZD 8.75 | NZD 8.83 | 10,643 |
| 2026-10-08 | NZD 8.96 | NZD 8.96 | NZD 8.88 | NZD 8.94 | 9,843 |
| 2026-10-07 | NZD 9.08 | NZD 9.12 | NZD 9.03 | NZD 9.12 | 23,604 |
| 2026-10-06 | NZD 9.06 | NZD 9.06 | NZD 8.96 | NZD 9.04 | 31,275 |
| 2026-10-05 | NZD 8.88 | NZD 9.04 | NZD 8.88 | NZD 9.03 | 16,357 |
| 2026-10-02 | NZD 8.71 | NZD 8.81 | NZD 8.71 | NZD 8.71 | 15,491 |
| 2026-10-01 | NZD 8.62 | NZD 8.66 | NZD 8.53 | NZD 8.66 | 23,136 |
| 2026-09-30 | NZD 8.56 | NZD 8.66 | NZD 8.56 | NZD 8.62 | 17,532 |
| 2026-09-29 | NZD 8.60 | NZD 8.60 | NZD 8.44 | NZD 8.44 | 15,631 |
| 2026-09-28 | NZD 8.61 | NZD 8.71 | NZD 8.61 | NZD 8.66 | 16,909 |
| 2026-09-25 | NZD 8.56 | NZD 8.56 | NZD 8.51 | NZD 8.52 | 20,854 |
| 2026-09-24 | NZD 8.57 | NZD 8.58 | NZD 8.51 | NZD 8.56 | 25,069 |
| 2026-09-23 | NZD 8.48 | NZD 8.60 | NZD 8.48 | NZD 8.53 | 9,954 |
| 2026-09-22 | NZD 8.40 | NZD 8.54 | NZD 8.40 | NZD 8.40 | 43,722 |
| 2026-09-21 | NZD 8.15 | NZD 8.26 | NZD 8.15 | NZD 8.22 | 26,385 |
| 2026-09-18 | NZD 8.05 | NZD 8.17 | NZD 8.05 | NZD 8.09 | 15,803 |
| 2026-09-17 | NZD 8.02 | NZD 8.04 | NZD 8.01 | NZD 8.01 | 28,823 |
| 2026-09-16 | NZD 7.90 | NZD 7.98 | NZD 7.88 | NZD 7.94 | 11,823 |
| 2026-09-15 | NZD 7.98 | NZD 7.98 | NZD 7.90 | NZD 7.91 | 20,093 |
| 2026-09-14 | NZD 7.93 | NZD 8.06 | NZD 7.93 | NZD 8.04 | 34,492 |
| 2026-09-11 | NZD 7.99 | NZD 7.99 | NZD 7.87 | NZD 7.87 | 10,311 |
| 2026-09-10 | NZD 8.06 | NZD 8.06 | NZD 7.97 | NZD 8.05 | 12,309 |
| 2026-09-09 | NZD 8.04 | NZD 8.10 | NZD 8.04 | NZD 8.05 | 5,992 |
| 2026-09-08 | NZD 8.12 | NZD 8.12 | NZD 8.06 | NZD 8.11 | 13,024 |
| 2026-09-07 | NZD 8.08 | NZD 8.13 | NZD 8.06 | NZD 8.12 | 11,193 |
| 2026-09-04 | NZD 8.00 | NZD 8.08 | NZD 8.00 | NZD 8.08 | 8,187 |
| 2026-09-03 | NZD 7.95 | NZD 7.96 | NZD 7.92 | NZD 7.93 | 9,769 |
| 2026-09-02 | NZD 7.97 | NZD 8.04 | NZD 7.89 | NZD 8.04 | 22,933 |
| 2026-09-01 | NZD 8.16 | NZD 8.17 | NZD 8.12 | NZD 8.13 | 33,414 |
| 2026-08-31 | NZD 8.12 | NZD 8.15 | NZD 8.11 | NZD 8.11 | 10,338 |
| 2026-08-28 | NZD 8.12 | NZD 8.19 | NZD 8.12 | NZD 8.16 | 22,216 |
| 2026-08-27 | NZD 8.02 | NZD 8.06 | NZD 8.01 | NZD 8.06 | 4,252 |
| 2026-08-26 | NZD 7.93 | NZD 8.04 | NZD 7.93 | NZD 8.02 | 23,878 |
| 2026-08-25 | NZD 7.96 | NZD 7.97 | NZD 7.91 | NZD 7.91 | 16,051 |
| 2026-08-24 | NZD 8.07 | NZD 8.07 | NZD 8.00 | NZD 8.00 | 44,463 |
| 2026-08-21 | NZD 8.04 | NZD 8.05 | NZD 7.94 | NZD 8.01 | 16,542 |
| 2026-08-20 | NZD 8.12 | NZD 8.12 | NZD 8.05 | NZD 8.05 | 6,512 |
| 2026-08-19 | NZD 8.14 | NZD 8.15 | NZD 8.05 | NZD 8.05 | 61,323 |
| 2026-08-18 | NZD 8.42 | NZD 8.42 | NZD 8.34 | NZD 8.40 | 10,629 |
| 2026-08-17 | NZD 8.40 | NZD 8.40 | NZD 8.28 | NZD 8.37 | 21,712 |
| 2026-08-14 | NZD 8.40 | NZD 8.46 | NZD 8.38 | NZD 8.45 | 54,333 |
| 2026-08-13 | NZD 8.28 | NZD 8.38 | NZD 8.28 | NZD 8.34 | 8,652 |
| 2026-08-12 | NZD 8.25 | NZD 8.26 | NZD 8.18 | NZD 8.18 | 11,618 |
| 2026-08-11 | NZD 8.20 | NZD 8.20 | NZD 8.11 | NZD 8.20 | 19,619 |
| 2026-08-10 | NZD 8.14 | NZD 8.21 | NZD 8.14 | NZD 8.21 | 18,346 |
| 2026-08-07 | NZD 8.12 | NZD 8.13 | NZD 8.06 | NZD 8.06 | 17,530 |
| 2026-08-06 | NZD 8.16 | NZD 8.17 | NZD 8.10 | NZD 8.17 | 6,597 |
| 2026-08-05 | NZD 8.06 | NZD 8.21 | NZD 8.06 | NZD 8.20 | 27,572 |
| 2026-08-04 | NZD 7.82 | NZD 7.91 | NZD 7.82 | NZD 7.84 | 12,001 |
| 2026-08-03 | NZD 7.73 | NZD 7.77 | NZD 7.68 | NZD 7.74 | 27,620 |
| 2026-07-31 | NZD 7.59 | NZD 7.70 | NZD 7.59 | NZD 7.70 | 10,034 |
| 2026-07-30 | NZD 7.47 | NZD 7.48 | NZD 7.42 | NZD 7.42 | 17,850 |
| 2026-07-29 | NZD 7.51 | NZD 7.60 | NZD 7.51 | NZD 7.55 | 8,628 |
| 2026-07-28 | NZD 7.58 | NZD 7.58 | NZD 7.51 | NZD 7.51 | 26,463 |
| 2026-07-27 | NZD 7.65 | NZD 7.65 | NZD 7.58 | NZD 7.63 | 14,183 |
| 2026-07-24 | NZD 7.61 | NZD 7.65 | NZD 7.60 | NZD 7.64 | 8,280 |
| 2026-07-23 | NZD 7.69 | NZD 7.69 | NZD 7.59 | NZD 7.61 | 8,476 |
| 2026-07-22 | NZD 7.64 | NZD 7.73 | NZD 7.64 | NZD 7.73 | 4,960 |
| 2026-07-21 | NZD 7.51 | NZD 7.53 | NZD 7.49 | NZD 7.53 | 16,045 |
| 2026-07-20 | NZD 7.45 | NZD 7.45 | NZD 7.38 | NZD 7.38 | 15,690 |
| 2026-07-17 | NZD 7.68 | NZD 7.68 | NZD 7.54 | NZD 7.60 | 14,532 |
| 2026-07-16 | NZD 7.77 | NZD 7.78 | NZD 7.71 | NZD 7.77 | 31,274 |
| 2026-07-15 | NZD 7.88 | NZD 7.93 | NZD 7.86 | NZD 7.88 | 15,671 |
| 2026-07-14 | NZD 8.01 | NZD 8.01 | NZD 7.90 | NZD 7.94 | 9,670 |
| 2026-07-13 | NZD 8.03 | NZD 8.12 | NZD 8.03 | NZD 8.04 | 19,658 |
| 2026-07-09 | NZD 7.96 | NZD 7.97 | NZD 7.88 | NZD 7.88 | 12,109 |
| 2026-07-08 | NZD 8.09 | NZD 8.09 | NZD 8.01 | NZD 8.04 | 14,640 |
| 2026-07-07 | NZD 8.45 | NZD 8.45 | NZD 8.43 | NZD 8.43 | 14,505 |
| 2026-07-06 | NZD 8.33 | NZD 8.47 | NZD 8.33 | NZD 8.46 | 19,017 |
| 2026-07-03 | NZD 8.30 | NZD 8.33 | NZD 8.26 | NZD 8.32 | 22,907 |
| 2026-07-02 | NZD 8.54 | NZD 8.56 | NZD 8.51 | NZD 8.56 | 28,472 |
| 2026-07-01 | NZD 8.57 | NZD 8.67 | NZD 8.57 | NZD 8.61 | 41,503 |
| 2026-06-30 | NZD 8.37 | NZD 8.44 | NZD 8.34 | NZD 8.40 | 11,026 |
| 2026-06-29 | NZD 8.29 | NZD 8.29 | NZD 8.23 | NZD 8.23 | 35,893 |
| 2026-06-26 | NZD 8.32 | NZD 8.40 | NZD 8.26 | NZD 8.26 | 19,125 |
| 2026-06-25 | NZD 8.41 | NZD 8.41 | NZD 8.35 | NZD 8.40 | 9,286 |
| 2026-06-24 | NZD 8.32 | NZD 8.32 | NZD 8.22 | NZD 8.32 | 28,459 |
| 2026-06-23 | NZD 8.50 | NZD 8.59 | NZD 8.50 | NZD 8.59 | 17,007 |
| 2026-06-22 | NZD 8.50 | NZD 8.50 | NZD 8.38 | NZD 8.40 | 29,847 |
| 2026-06-19 | NZD 8.35 | NZD 8.41 | NZD 8.34 | NZD 8.41 | 17,728 |
| 2026-06-18 | NZD 8.21 | NZD 8.24 | NZD 8.21 | NZD 8.22 | 19,100 |
| 2026-06-17 | NZD 8.08 | NZD 8.11 | NZD 8.03 | NZD 8.05 | 14,062 |
| 2026-06-16 | NZD 8.20 | NZD 8.26 | NZD 8.17 | NZD 8.21 | 48,725 |
| 2026-06-15 | NZD 7.79 | NZD 8.03 | NZD 7.79 | NZD 8.03 | 48,970 |
| 2026-06-12 | NZD 7.72 | NZD 7.79 | NZD 7.71 | NZD 7.79 | 44,878 |
| 2026-06-11 | NZD 7.61 | NZD 7.61 | NZD 7.52 | NZD 7.56 | 20,630 |
| 2026-06-10 | NZD 7.84 | NZD 7.84 | NZD 7.63 | NZD 7.63 | 38,257 |
| 2026-06-09 | NZD 7.75 | NZD 7.84 | NZD 7.75 | NZD 7.80 | 23,823 |
| 2026-06-08 | NZD 7.85 | NZD 7.85 | NZD 7.61 | NZD 7.71 | 29,547 |
| 2026-06-05 | NZD 7.94 | NZD 8.03 | NZD 7.93 | NZD 7.93 | 43,585 |
| 2026-06-04 | NZD 8.00 | NZD 8.04 | NZD 7.94 | NZD 7.99 | 21,415 |
| 2026-06-03 | NZD 7.98 | NZD 7.98 | NZD 7.90 | NZD 7.90 | 10,704 |
| 2026-06-02 | NZD 7.92 | NZD 7.92 | NZD 7.87 | NZD 7.90 | 53,589 |
| 2026-05-29 | NZD 7.90 | NZD 7.90 | NZD 7.82 | NZD 7.87 | 20,333 |
| 2026-05-28 | NZD 7.87 | NZD 7.87 | NZD 7.80 | NZD 7.82 | 24,406 |
| 2026-05-27 | NZD 7.95 | NZD 8.01 | NZD 7.95 | NZD 7.96 | 25,742 |
| 2026-05-26 | NZD 7.90 | NZD 7.90 | NZD 7.82 | NZD 7.82 | 26,229 |
| 2026-05-25 | NZD 7.75 | NZD 7.87 | NZD 7.75 | NZD 7.87 | 46,243 |
| 2026-05-22 | NZD 7.60 | NZD 7.65 | NZD 7.59 | NZD 7.62 | 20,632 |
| 2026-05-21 | NZD 7.56 | NZD 7.60 | NZD 7.56 | NZD 7.59 | 43,379 |
| 2026-05-20 | NZD 7.38 | NZD 7.38 | NZD 7.36 | NZD 7.38 | 9,503 |
| 2026-05-19 | NZD 7.44 | NZD 7.47 | NZD 7.43 | NZD 7.46 | 19,594 |
| 2026-05-18 | NZD 7.60 | NZD 7.60 | NZD 7.47 | NZD 7.47 | 15,700 |
| 2026-05-15 | NZD 7.63 | NZD 7.70 | NZD 7.63 | NZD 7.64 | 6,874 |
| 2026-05-14 | NZD 7.54 | NZD 7.64 | NZD 7.54 | NZD 7.63 | 17,351 |
| 2026-05-13 | NZD 7.59 | NZD 7.59 | NZD 7.49 | NZD 7.56 | 29,991 |
| 2026-05-12 | NZD 7.70 | NZD 7.76 | NZD 7.70 | NZD 7.75 | 19,507 |
| 2026-05-11 | NZD 7.65 | NZD 7.69 | NZD 7.65 | NZD 7.69 | 29,341 |
| 2026-05-08 | NZD 7.54 | NZD 7.58 | NZD 7.54 | NZD 7.58 | 12,880 |
| 2026-05-07 | NZD 7.51 | NZD 7.54 | NZD 7.50 | NZD 7.54 | 13,872 |
| 2026-05-06 | NZD 7.36 | NZD 7.40 | NZD 7.36 | NZD 7.36 | 6,242 |
| 2026-05-05 | NZD 7.18 | NZD 7.22 | NZD 7.18 | NZD 7.22 | 14,397 |
| 2026-05-04 | NZD 7.18 | NZD 7.20 | NZD 7.17 | NZD 7.17 | 21,235 |
| 2026-05-01 | NZD 7.09 | NZD 7.17 | NZD 7.09 | NZD 7.15 | 17,159 |
| 2026-04-30 | NZD 7.03 | NZD 7.12 | NZD 7.03 | NZD 7.09 | 10,380 |
| 2026-04-29 | NZD 7.03 | NZD 7.03 | NZD 7.00 | NZD 7.02 | 7,694 |
| 2026-04-28 | NZD 7.07 | NZD 7.18 | NZD 7.07 | NZD 7.18 | 31,397 |
| 2026-04-24 | NZD 6.93 | NZD 6.95 | NZD 6.93 | NZD 6.95 | 2,017 |
| 2026-04-23 | NZD 6.92 | NZD 6.94 | NZD 6.92 | NZD 6.93 | 14,161 |
| 2026-04-22 | NZD 6.86 | NZD 6.92 | NZD 6.86 | NZD 6.92 | 15,832 |
| 2026-04-21 | NZD 6.91 | NZD 6.91 | NZD 6.84 | NZD 6.84 | 6,676 |
| 2026-04-20 | NZD 6.86 | NZD 6.91 | NZD 6.85 | NZD 6.91 | 9,432 |
| 2026-04-17 | NZD 6.70 | NZD 6.78 | NZD 6.70 | NZD 6.75 | 12,773 |
| 2026-04-16 | NZD 6.64 | NZD 6.65 | NZD 6.62 | NZD 6.63 | 12,256 |
| 2026-04-15 | NZD 6.56 | NZD 6.63 | NZD 6.56 | NZD 6.61 | 12,786 |
| 2026-04-14 | NZD 6.39 | NZD 6.47 | NZD 6.39 | NZD 6.47 | 8,943 |
| 2026-04-13 | NZD 6.36 | NZD 6.36 | NZD 6.32 | NZD 6.32 | 13,061 |
| 2026-04-10 | NZD 6.36 | NZD 6.36 | NZD 6.33 | NZD 6.33 | 7,004 |
| 2026-04-09 | NZD 6.22 | NZD 6.39 | NZD 6.22 | NZD 6.39 | 8,999 |
| 2026-04-08 | NZD 6.13 | NZD 6.22 | NZD 6.13 | NZD 6.22 | 9,780 |
| 2026-04-07 | NZD 6.08 | NZD 6.15 | NZD 6.08 | NZD 6.13 | 16,298 |
| 2026-04-02 | NZD 6.09 | NZD 6.14 | NZD 6.08 | NZD 6.09 | 9,736 |
| 2026-04-01 | NZD 5.86 | NZD 5.93 | NZD 5.86 | NZD 5.93 | 5,472 |
| 2026-03-31 | NZD 5.84 | NZD 5.86 | NZD 5.79 | NZD 5.86 | 16,946 |
| 2026-03-30 | NZD 5.86 | NZD 5.86 | NZD 5.77 | NZD 5.80 | 33,911 |
| 2026-03-27 | NZD 6.02 | NZD 6.02 | NZD 5.97 | NZD 6.02 | 12,115 |
| 2026-03-26 | NZD 6.07 | NZD 6.13 | NZD 6.07 | NZD 6.11 | 9,400 |
| 2026-03-25 | NZD 6.05 | NZD 6.05 | NZD 6.02 | NZD 6.03 | 10,714 |
| 2026-03-24 | NZD 5.98 | NZD 6.04 | NZD 5.98 | NZD 6.04 | 7,453 |
| 2026-03-23 | NZD 5.92 | NZD 5.95 | NZD 5.88 | NZD 5.92 | 13,148 |
| 2026-03-20 | NZD 6.06 | NZD 6.06 | NZD 6.02 | NZD 6.02 | 2,948 |
| 2026-03-19 | NZD 6.07 | NZD 6.11 | NZD 6.07 | NZD 6.07 | 5,427 |
| 2026-03-18 | NZD 6.10 | NZD 6.10 | NZD 6.06 | NZD 6.06 | 7,840 |
| 2026-03-17 | NZD 6.05 | NZD 6.07 | NZD 6.05 | NZD 6.07 | 3,479 |
| 2026-03-16 | NZD 6.11 | NZD 6.11 | NZD 6.09 | NZD 6.09 | 11,736 |
| 2026-03-13 | NZD 6.15 | NZD 6.15 | NZD 6.09 | NZD 6.09 | 2,065 |
| 2026-03-12 | NZD 6.18 | NZD 6.18 | NZD 6.10 | NZD 6.10 | 46,892 |
| 2026-03-11 | NZD 6.05 | NZD 6.15 | NZD 6.05 | NZD 6.15 | 2,053 |
| 2026-03-10 | NZD 6.03 | NZD 6.03 | NZD 6.02 | NZD 6.02 | 16,711 |
| 2026-03-09 | NZD 6.22 | NZD 6.22 | NZD 6.22 | NZD 6.22 | 0 |
| 2026-03-06 | NZD 6.24 | NZD 6.24 | NZD 6.22 | NZD 6.22 | 4,511 |
| 2026-03-05 | NZD 6.20 | NZD 6.24 | NZD 6.20 | NZD 6.22 | 9,235 |
| 2026-03-04 | NZD 6.20 | NZD 6.20 | NZD 6.18 | NZD 6.18 | 10,559 |
| 2026-03-03 | NZD 6.29 | NZD 6.30 | NZD 6.29 | NZD 6.30 | 12,021 |
| 2026-03-02 | NZD 6.30 | NZD 6.31 | NZD 6.30 | NZD 6.31 | 38,161 |
| 2026-02-27 | NZD 6.38 | NZD 6.38 | NZD 6.36 | NZD 6.38 | 20,144 |
| 2026-02-26 | NZD 6.36 | NZD 6.40 | NZD 6.36 | NZD 6.40 | 5,617 |
| 2026-02-25 | NZD 6.28 | NZD 6.35 | NZD 6.28 | NZD 6.31 | 17,782 |
| 2026-02-24 | NZD 6.23 | NZD 6.23 | NZD 6.20 | NZD 6.21 | 3,681 |
| 2026-02-23 | NZD 6.26 | NZD 6.28 | NZD 6.26 | NZD 6.27 | 25,837 |
| 2026-02-20 | NZD 6.28 | NZD 6.28 | NZD 6.23 | NZD 6.26 | 8,517 |
| 2026-02-19 | NZD 6.31 | NZD 6.34 | NZD 6.30 | NZD 6.30 | 20,644 |
| 2026-02-18 | NZD 6.20 | NZD 6.20 | NZD 6.19 | NZD 6.19 | 29,772 |
| 2026-02-17 | NZD 6.24 | NZD 6.24 | NZD 6.22 | NZD 6.22 | 7,116 |
| 2026-02-16 | NZD 6.21 | NZD 6.24 | NZD 6.21 | NZD 6.24 | 7,227 |
| 2026-02-13 | NZD 6.27 | NZD 6.27 | NZD 6.17 | NZD 6.18 | 8,461 |
| 2026-02-12 | NZD 6.34 | NZD 6.34 | NZD 6.28 | NZD 6.33 | 8,415 |
| 2026-02-11 | NZD 6.33 | NZD 6.36 | NZD 6.33 | NZD 6.36 | 5,347 |
| 2026-02-10 | NZD 6.28 | NZD 6.33 | NZD 6.28 | NZD 6.33 | 15,212 |
| 2026-02-09 | NZD 6.20 | NZD 6.26 | NZD 6.20 | NZD 6.23 | 28,892 |
| 2026-02-05 | NZD 6.17 | NZD 6.17 | NZD 6.13 | NZD 6.13 | 9,395 |
| 2026-02-04 | NZD 6.18 | NZD 6.18 | NZD 6.13 | NZD 6.16 | 8,987 |
| 2026-02-03 | NZD 6.29 | NZD 6.34 | NZD 6.28 | NZD 6.28 | 10,561 |
| 2026-02-02 | NZD 6.31 | NZD 6.32 | NZD 6.28 | NZD 6.28 | 13,345 |
| 2026-01-30 | NZD 6.35 | NZD 6.37 | NZD 6.32 | NZD 6.32 | 6,403 |
| 2026-01-29 | NZD 6.50 | NZD 6.52 | NZD 6.46 | NZD 6.50 | 19,398 |
| 2026-01-28 | NZD 6.46 | NZD 6.46 | NZD 6.42 | NZD 6.46 | 7,373 |
| 2026-01-27 | NZD 6.42 | NZD 6.44 | NZD 6.42 | NZD 6.44 | 4,235 |
| 2026-01-26 | NZD 6.45 | NZD 6.45 | NZD 6.42 | NZD 6.42 | 10,070 |
| 2026-01-23 | NZD 6.59 | NZD 6.59 | NZD 6.57 | NZD 6.57 | 9,905 |
| 2026-01-22 | NZD 6.52 | NZD 6.62 | NZD 6.52 | NZD 6.60 | 25,941 |
| 2026-01-21 | NZD 6.49 | NZD 6.49 | NZD 6.42 | NZD 6.42 | 36,254 |
| 2026-01-20 | NZD 6.59 | NZD 6.59 | NZD 6.53 | NZD 6.57 | 8,853 |
| 2026-01-19 | NZD 6.77 | NZD 6.77 | NZD 6.58 | NZD 6.63 | 38,100 |
| 2026-01-16 | NZD 6.71 | NZD 6.76 | NZD 6.70 | NZD 6.76 | 6,746 |
| 2026-01-15 | NZD 6.67 | NZD 6.69 | NZD 6.66 | NZD 6.68 | 14,629 |
| 2026-01-14 | NZD 6.66 | NZD 6.67 | NZD 6.66 | NZD 6.67 | 11,202 |
| 2026-01-13 | NZD 6.61 | NZD 6.64 | NZD 6.61 | NZD 6.62 | 13,984 |
| 2026-01-12 | NZD 6.61 | NZD 6.66 | NZD 6.58 | NZD 6.60 | 15,255 |
| 2026-01-09 | NZD 6.55 | NZD 6.55 | NZD 6.51 | NZD 6.53 | 12,330 |
| 2026-01-08 | NZD 6.46 | NZD 6.59 | NZD 6.46 | NZD 6.55 | 7,619 |
| 2026-01-07 | NZD 6.44 | NZD 6.54 | NZD 6.44 | NZD 6.48 | 14,418 |
| 2026-01-06 | NZD 6.38 | NZD 6.51 | NZD 6.38 | NZD 6.51 | 60,515 |
| 2026-01-05 | NZD 6.35 | NZD 6.40 | NZD 6.33 | NZD 6.37 | 64,418 |
| 2025-12-31 | NZD 6.34 | NZD 6.38 | NZD 6.34 | NZD 6.38 | 2,377 |
| 2025-12-30 | NZD 6.34 | NZD 6.34 | NZD 6.30 | NZD 6.33 | 16,613 |
| 2025-12-29 | NZD 6.33 | NZD 6.33 | NZD 6.30 | NZD 6.33 | 12,968 |
| 2025-12-24 | NZD 6.30 | NZD 6.30 | NZD 6.27 | NZD 6.29 | 8,938 |
| 2025-12-23 | NZD 6.36 | NZD 6.36 | NZD 6.31 | NZD 6.31 | 5,175 |
| 2025-12-22 | NZD 6.28 | NZD 6.35 | NZD 6.28 | NZD 6.34 | 55,764 |
| 2025-12-19 | NZD 6.20 | NZD 6.20 | NZD 6.19 | NZD 6.20 | 7,210 |
| 2025-12-18 | NZD 6.19 | NZD 6.19 | NZD 6.18 | NZD 6.19 | 8,013 |
| 2025-12-17 | NZD 6.28 | NZD 6.28 | NZD 6.26 | NZD 6.26 | 2,765 |
| 2025-12-16 | NZD 6.33 | NZD 6.34 | NZD 6.30 | NZD 6.30 | 15,769 |
| 2025-12-15 | NZD 6.36 | NZD 6.36 | NZD 6.30 | NZD 6.30 | 24,315 |
| 2025-12-12 | NZD 6.37 | NZD 6.44 | NZD 6.37 | NZD 6.43 | 8,133 |
| 2025-12-11 | NZD 6.39 | NZD 6.42 | NZD 6.37 | NZD 6.37 | 10,010 |
| 2025-12-10 | NZD 6.39 | NZD 6.42 | NZD 6.39 | NZD 6.42 | 31,214 |
| 2025-12-09 | NZD 6.45 | NZD 6.45 | NZD 6.39 | NZD 6.39 | 5,559 |
| 2025-12-08 | NZD 6.49 | NZD 6.49 | NZD 6.41 | NZD 6.41 | 3,206 |
| 2025-12-05 | NZD 6.39 | NZD 6.49 | NZD 6.39 | NZD 6.49 | 21,899 |
| 2025-12-04 | NZD 6.36 | NZD 6.38 | NZD 6.36 | NZD 6.38 | 4,752 |
| 2025-12-03 | NZD 6.30 | NZD 6.37 | NZD 6.30 | NZD 6.37 | 6,887 |
| 2025-12-02 | NZD 6.28 | NZD 6.32 | NZD 6.28 | NZD 6.32 | 7,779 |
| 2025-12-01 | NZD 6.20 | NZD 6.32 | NZD 6.20 | NZD 6.32 | 19,786 |
| 2025-11-28 | NZD 6.32 | NZD 6.32 | NZD 6.22 | NZD 6.28 | 17,105 |
| 2025-11-27 | NZD 6.25 | NZD 6.29 | NZD 6.24 | NZD 6.24 | 13,526 |
| 2025-11-26 | NZD 6.31 | NZD 6.31 | NZD 6.21 | NZD 6.21 | 17,711 |
| 2025-11-25 | NZD 6.22 | NZD 6.31 | NZD 6.22 | NZD 6.26 | 8,085 |
| 2025-11-24 | NZD 6.07 | NZD 6.17 | NZD 6.07 | NZD 6.12 | 10,893 |
| 2025-11-21 | NZD 6.23 | NZD 6.23 | NZD 6.13 | NZD 6.16 | 8,153 |
| 2025-11-20 | NZD 6.18 | NZD 6.29 | NZD 6.18 | NZD 6.29 | 9,288 |
| 2025-11-19 | NZD 6.22 | NZD 6.22 | NZD 6.15 | NZD 6.16 | 12,532 |
| 2025-11-18 | NZD 6.33 | NZD 6.33 | NZD 6.26 | NZD 6.30 | 5,343 |
| 2025-11-17 | NZD 6.30 | NZD 6.41 | NZD 6.30 | NZD 6.39 | 20,406 |
| 2025-11-14 | NZD 6.50 | NZD 6.50 | NZD 6.36 | NZD 6.36 | 32,030 |
| 2025-11-13 | NZD 6.55 | NZD 6.62 | NZD 6.55 | NZD 6.57 | 26,551 |
| 2025-11-12 | NZD 6.65 | NZD 6.65 | NZD 6.54 | NZD 6.59 | 26,527 |
| 2025-11-11 | NZD 6.52 | NZD 6.65 | NZD 6.52 | NZD 6.65 | 12,814 |
| 2025-11-10 | NZD 6.45 | NZD 6.55 | NZD 6.43 | NZD 6.52 | 26,838 |
| 2025-11-07 | NZD 6.55 | NZD 6.55 | NZD 6.49 | NZD 6.49 | 17,840 |
| 2025-11-06 | NZD 6.65 | NZD 6.65 | NZD 6.58 | NZD 6.58 | 31,225 |
| 2025-11-05 | NZD 6.61 | NZD 6.65 | NZD 6.60 | NZD 6.60 | 25,219 |
| 2025-11-04 | NZD 6.60 | NZD 6.76 | NZD 6.60 | NZD 6.70 | 25,775 |
| 2025-11-03 | NZD 6.67 | NZD 6.75 | NZD 6.67 | NZD 6.75 | 46,483 |
| 2025-10-31 | NZD 6.73 | NZD 6.74 | NZD 6.66 | NZD 6.72 | 8,597 |
| 2025-10-30 | NZD 6.61 | NZD 6.70 | NZD 6.61 | NZD 6.70 | 9,747 |
| 2025-10-29 | NZD 6.66 | NZD 6.67 | NZD 6.60 | NZD 6.60 | 52,596 |
| 2025-10-28 | NZD 6.57 | NZD 6.64 | NZD 6.57 | NZD 6.64 | 42,609 |
| 2025-10-23 | NZD 6.60 | NZD 6.60 | NZD 6.40 | NZD 6.47 | 14,871 |
| 2025-10-22 | NZD 6.55 | NZD 6.55 | NZD 6.47 | NZD 6.53 | 4,203 |
| 2025-10-21 | NZD 6.30 | NZD 6.53 | NZD 6.30 | NZD 6.48 | 16,583 |
| 2025-10-20 | NZD 6.31 | NZD 6.44 | NZD 6.31 | NZD 6.44 | 31,548 |
| 2025-10-17 | NZD 6.48 | NZD 6.48 | NZD 6.36 | NZD 6.36 | 17,612 |
| 2025-10-16 | NZD 6.42 | NZD 6.42 | NZD 6.36 | NZD 6.37 | 6,793 |
| 2025-10-15 | NZD 6.36 | NZD 6.37 | NZD 6.31 | NZD 6.31 | 8,070 |
| 2025-10-14 | NZD 6.20 | NZD 6.40 | NZD 6.20 | NZD 6.37 | 25,883 |
| 2025-10-13 | NZD 6.40 | NZD 6.40 | NZD 6.29 | NZD 6.35 | 36,996 |
| 2025-10-10 | NZD 6.45 | NZD 6.51 | NZD 6.45 | NZD 6.50 | 36,044 |
| 2025-10-09 | NZD 6.46 | NZD 6.46 | NZD 6.41 | NZD 6.44 | 27,198 |