Smart NZ Dividend ETF (DIV) Price History
Daily open, high, low, close and volume for Smart NZ Dividend ETF (DIV) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | NZD 1.27 | NZD 1.28 | NZD 1.26 | NZD 1.28 | 36,423 |
| 2026-10-08 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.27 | 69,448 |
| 2026-10-07 | NZD 1.27 | NZD 1.28 | NZD 1.26 | NZD 1.27 | 171,806 |
| 2026-10-06 | NZD 1.27 | NZD 1.28 | NZD 1.27 | NZD 1.27 | 84,076 |
| 2026-10-05 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.26 | 130,191 |
| 2026-10-02 | NZD 1.27 | NZD 1.28 | NZD 1.26 | NZD 1.26 | 251,297 |
| 2026-10-01 | NZD 1.27 | NZD 1.28 | NZD 1.26 | NZD 1.28 | 161,420 |
| 2026-09-30 | NZD 1.26 | NZD 1.28 | NZD 1.26 | NZD 1.28 | 222,711 |
| 2026-09-29 | NZD 1.27 | NZD 1.28 | NZD 1.26 | NZD 1.26 | 169,746 |
| 2026-09-28 | NZD 1.27 | NZD 1.28 | NZD 1.27 | NZD 1.28 | 40,402 |
| 2026-09-25 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.27 | 64,663 |
| 2026-09-24 | NZD 1.28 | NZD 1.28 | NZD 1.26 | NZD 1.27 | 45,625 |
| 2026-09-23 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.27 | 24,658 |
| 2026-09-22 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.28 | 217,859 |
| 2026-09-21 | NZD 1.27 | NZD 1.28 | NZD 1.27 | NZD 1.27 | 146,633 |
| 2026-09-18 | NZD 1.26 | NZD 1.27 | NZD 1.25 | NZD 1.27 | 54,686 |
| 2026-09-17 | NZD 1.25 | NZD 1.26 | NZD 1.24 | NZD 1.26 | 51,273 |
| 2026-09-16 | NZD 1.25 | NZD 1.25 | NZD 1.24 | NZD 1.24 | 139,302 |
| 2026-09-15 | NZD 1.24 | NZD 1.25 | NZD 1.24 | NZD 1.24 | 112,916 |
| 2026-09-14 | NZD 1.24 | NZD 1.25 | NZD 1.24 | NZD 1.24 | 299,127 |
| 2026-09-11 | NZD 1.25 | NZD 1.25 | NZD 1.24 | NZD 1.25 | 75,606 |
| 2026-09-10 | NZD 1.27 | NZD 1.27 | NZD 1.25 | NZD 1.25 | 132,394 |
| 2026-09-09 | NZD 1.26 | NZD 1.27 | NZD 1.25 | NZD 1.26 | 42,235 |
| 2026-09-08 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.26 | 34,207 |
| 2026-09-07 | NZD 1.26 | NZD 1.27 | NZD 1.26 | NZD 1.27 | 63,131 |
| 2026-09-04 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.27 | 53,182 |
| 2026-09-03 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.27 | 91,649 |
| 2026-09-02 | NZD 1.26 | NZD 1.26 | NZD 1.24 | NZD 1.26 | 78,430 |
| 2026-09-01 | NZD 1.25 | NZD 1.26 | NZD 1.24 | NZD 1.25 | 126,031 |
| 2026-08-31 | NZD 1.24 | NZD 1.25 | NZD 1.24 | NZD 1.25 | 287,914 |
| 2026-08-28 | NZD 1.26 | NZD 1.26 | NZD 1.24 | NZD 1.24 | 163,042 |
| 2026-08-27 | NZD 1.26 | NZD 1.26 | NZD 1.24 | NZD 1.25 | 131,202 |
| 2026-08-26 | NZD 1.25 | NZD 1.26 | NZD 1.25 | NZD 1.26 | 33,204 |
| 2026-08-25 | NZD 1.25 | NZD 1.26 | NZD 1.25 | NZD 1.26 | 53,248 |
| 2026-08-24 | NZD 1.26 | NZD 1.27 | NZD 1.25 | NZD 1.25 | 96,441 |
| 2026-08-21 | NZD 1.26 | NZD 1.26 | NZD 1.25 | NZD 1.26 | 142,006 |
| 2026-08-20 | NZD 1.26 | NZD 1.27 | NZD 1.25 | NZD 1.26 | 56,638 |
| 2026-08-19 | NZD 1.25 | NZD 1.26 | NZD 1.25 | NZD 1.26 | 71,772 |
| 2026-08-18 | NZD 1.25 | NZD 1.26 | NZD 1.25 | NZD 1.26 | 139,740 |
| 2026-08-17 | NZD 1.26 | NZD 1.26 | NZD 1.25 | NZD 1.25 | 71,357 |
| 2026-08-14 | NZD 1.25 | NZD 1.26 | NZD 1.25 | NZD 1.26 | 90,840 |
| 2026-08-13 | NZD 1.25 | NZD 1.26 | NZD 1.25 | NZD 1.25 | 728,156 |
| 2026-08-12 | NZD 1.26 | NZD 1.26 | NZD 1.25 | NZD 1.25 | 80,695 |
| 2026-08-11 | NZD 1.26 | NZD 1.26 | NZD 1.25 | NZD 1.26 | 475,699 |
| 2026-08-10 | NZD 1.26 | NZD 1.27 | NZD 1.25 | NZD 1.25 | 729,596 |
| 2026-08-07 | NZD 1.26 | NZD 1.27 | NZD 1.26 | NZD 1.26 | 91,212 |
| 2026-08-06 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.27 | 126,959 |
| 2026-08-05 | NZD 1.26 | NZD 1.27 | NZD 1.26 | NZD 1.27 | 17,849 |
| 2026-08-04 | NZD 1.26 | NZD 1.27 | NZD 1.26 | NZD 1.27 | 61,360 |
| 2026-08-03 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.26 | 204,293 |
| 2026-07-31 | NZD 1.27 | NZD 1.28 | NZD 1.26 | NZD 1.26 | 145,044 |
| 2026-07-30 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.27 | 46,163 |
| 2026-07-29 | NZD 1.27 | NZD 1.28 | NZD 1.27 | NZD 1.28 | 63,763 |
| 2026-07-28 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.27 | 21,451 |
| 2026-07-27 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.27 | 49,657 |
| 2026-07-24 | NZD 1.27 | NZD 1.28 | NZD 1.27 | NZD 1.27 | 89,568 |
| 2026-07-23 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.27 | 111,216 |
| 2026-07-22 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.27 | 48,459 |
| 2026-07-21 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.27 | 53,833 |
| 2026-07-20 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.27 | 115,870 |
| 2026-07-17 | NZD 1.26 | NZD 1.26 | NZD 1.26 | NZD 1.26 | 98,404 |
| 2026-07-16 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.26 | 21,835 |
| 2026-07-15 | NZD 1.26 | NZD 1.27 | NZD 1.25 | NZD 1.25 | 39,853 |
| 2026-07-14 | NZD 1.26 | NZD 1.27 | NZD 1.26 | NZD 1.27 | 181,310 |
| 2026-07-13 | NZD 1.25 | NZD 1.27 | NZD 1.25 | NZD 1.26 | 526,524 |
| 2026-07-09 | NZD 1.26 | NZD 1.27 | NZD 1.26 | NZD 1.26 | 28,436 |
| 2026-07-08 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.27 | 82,423 |
| 2026-07-07 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.26 | 36,123 |
| 2026-07-06 | NZD 1.27 | NZD 1.27 | NZD 1.25 | NZD 1.26 | 133,571 |
| 2026-07-03 | NZD 1.26 | NZD 1.27 | NZD 1.26 | NZD 1.26 | 120,945 |
| 2026-07-02 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.26 | 127,367 |
| 2026-07-01 | NZD 1.28 | NZD 1.28 | NZD 1.26 | NZD 1.27 | 77,957 |
| 2026-06-30 | NZD 1.27 | NZD 1.28 | NZD 1.26 | NZD 1.28 | 152,910 |
| 2026-06-29 | NZD 1.26 | NZD 1.27 | NZD 1.26 | NZD 1.26 | 89,180 |
| 2026-06-26 | NZD 1.27 | NZD 1.27 | NZD 1.27 | NZD 1.27 | 902,900 |
| 2026-06-25 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.27 | 121,419 |
| 2026-06-24 | NZD 1.28 | NZD 1.28 | NZD 1.26 | NZD 1.27 | 144,770 |
| 2026-06-23 | NZD 1.27 | NZD 1.28 | NZD 1.27 | NZD 1.28 | 1,035,544 |
| 2026-06-22 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.27 | 516,231 |
| 2026-06-19 | NZD 1.27 | NZD 1.28 | NZD 1.27 | NZD 1.28 | 39,235 |
| 2026-06-18 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.27 | 35,165 |
| 2026-06-17 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.27 | 71,149 |
| 2026-06-16 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.27 | 232,562 |
| 2026-06-15 | NZD 1.28 | NZD 1.29 | NZD 1.27 | NZD 1.27 | 87,311 |
| 2026-06-12 | NZD 1.27 | NZD 1.28 | NZD 1.27 | NZD 1.28 | 47,380 |
| 2026-06-11 | NZD 1.26 | NZD 1.27 | NZD 1.25 | NZD 1.27 | 134,910 |
| 2026-06-10 | NZD 1.25 | NZD 1.26 | NZD 1.25 | NZD 1.26 | 46,935 |
| 2026-06-09 | NZD 1.25 | NZD 1.25 | NZD 1.25 | NZD 1.25 | 68,278 |
| 2026-06-08 | NZD 1.26 | NZD 1.26 | NZD 1.25 | NZD 1.25 | 61,093 |
| 2026-06-05 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.27 | 62,841 |
| 2026-06-04 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.26 | 91,719 |
| 2026-06-03 | NZD 1.26 | NZD 1.27 | NZD 1.26 | NZD 1.26 | 77,835 |
| 2026-06-02 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.26 | 240,498 |
| 2026-05-29 | NZD 1.25 | NZD 1.27 | NZD 1.25 | NZD 1.27 | 82,217 |
| 2026-05-28 | NZD 1.26 | NZD 1.26 | NZD 1.25 | NZD 1.26 | 474,482 |
| 2026-05-27 | NZD 1.30 | NZD 1.30 | NZD 1.28 | NZD 1.29 | 54,780 |
| 2026-05-26 | NZD 1.29 | NZD 1.30 | NZD 1.29 | NZD 1.30 | 113,412 |
| 2026-05-25 | NZD 1.30 | NZD 1.30 | NZD 1.29 | NZD 1.29 | 144,457 |
| 2026-05-22 | NZD 1.29 | NZD 1.29 | NZD 1.28 | NZD 1.29 | 43,067 |
| 2026-05-21 | NZD 1.29 | NZD 1.30 | NZD 1.29 | NZD 1.29 | 144,320 |
| 2026-05-20 | NZD 1.31 | NZD 1.31 | NZD 1.29 | NZD 1.29 | 37,571 |
| 2026-05-19 | NZD 1.31 | NZD 1.32 | NZD 1.31 | NZD 1.32 | 76,045 |
| 2026-05-18 | NZD 1.31 | NZD 1.31 | NZD 1.30 | NZD 1.30 | 145,373 |
| 2026-05-15 | NZD 1.32 | NZD 1.32 | NZD 1.31 | NZD 1.32 | 435,383 |
| 2026-05-14 | NZD 1.32 | NZD 1.32 | NZD 1.30 | NZD 1.31 | 24,340 |
| 2026-05-13 | NZD 1.30 | NZD 1.32 | NZD 1.30 | NZD 1.31 | 412,830 |
| 2026-05-12 | NZD 1.31 | NZD 1.32 | NZD 1.30 | NZD 1.30 | 61,447 |
| 2026-05-11 | NZD 1.32 | NZD 1.32 | NZD 1.31 | NZD 1.32 | 178,957 |
| 2026-05-08 | NZD 1.32 | NZD 1.32 | NZD 1.31 | NZD 1.32 | 164,271 |
| 2026-05-07 | NZD 1.32 | NZD 1.32 | NZD 1.31 | NZD 1.32 | 52,599 |
| 2026-05-06 | NZD 1.31 | NZD 1.32 | NZD 1.30 | NZD 1.32 | 94,233 |
| 2026-05-05 | NZD 1.30 | NZD 1.31 | NZD 1.30 | NZD 1.31 | 111,318 |
| 2026-05-04 | NZD 1.30 | NZD 1.31 | NZD 1.29 | NZD 1.30 | 115,964 |
| 2026-05-01 | NZD 1.29 | NZD 1.30 | NZD 1.28 | NZD 1.30 | 425,169 |
| 2026-04-30 | NZD 1.26 | NZD 1.28 | NZD 1.26 | NZD 1.28 | 145,918 |
| 2026-04-29 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.27 | 20,010 |
| 2026-04-28 | NZD 1.28 | NZD 1.29 | NZD 1.27 | NZD 1.28 | 309,064 |
| 2026-04-24 | NZD 1.29 | NZD 1.29 | NZD 1.28 | NZD 1.29 | 134,595 |
| 2026-04-23 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.28 | 164,898 |
| 2026-04-22 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.28 | 74,556 |
| 2026-04-21 | NZD 1.28 | NZD 1.28 | NZD 1.26 | NZD 1.27 | 76,158 |
| 2026-04-20 | NZD 1.28 | NZD 1.29 | NZD 1.26 | NZD 1.27 | 795,122 |
| 2026-04-17 | NZD 1.29 | NZD 1.29 | NZD 1.28 | NZD 1.28 | 532,239 |
| 2026-04-16 | NZD 1.29 | NZD 1.29 | NZD 1.28 | NZD 1.29 | 171,305 |
| 2026-04-15 | NZD 1.28 | NZD 1.29 | NZD 1.28 | NZD 1.29 | 210,542 |
| 2026-04-14 | NZD 1.28 | NZD 1.29 | NZD 1.27 | NZD 1.28 | 142,733 |
| 2026-04-13 | NZD 1.26 | NZD 1.27 | NZD 1.26 | NZD 1.26 | 268,001 |
| 2026-04-10 | NZD 1.28 | NZD 1.28 | NZD 1.26 | NZD 1.27 | 301,808 |
| 2026-04-09 | NZD 1.27 | NZD 1.29 | NZD 1.27 | NZD 1.28 | 132,661 |
| 2026-04-08 | NZD 1.26 | NZD 1.28 | NZD 1.26 | NZD 1.27 | 188,464 |
| 2026-04-07 | NZD 1.25 | NZD 1.27 | NZD 1.25 | NZD 1.26 | 164,449 |
| 2026-04-02 | NZD 1.25 | NZD 1.25 | NZD 1.25 | NZD 1.25 | 26,086 |
| 2026-04-01 | NZD 1.25 | NZD 1.25 | NZD 1.24 | NZD 1.24 | 56,811 |
| 2026-03-31 | NZD 1.24 | NZD 1.24 | NZD 1.23 | NZD 1.24 | 79,577 |
| 2026-03-30 | NZD 1.23 | NZD 1.24 | NZD 1.23 | NZD 1.23 | 79,540 |
| 2026-03-27 | NZD 1.25 | NZD 1.25 | NZD 1.24 | NZD 1.24 | 90,290 |
| 2026-03-26 | NZD 1.26 | NZD 1.26 | NZD 1.25 | NZD 1.25 | 39,049 |
| 2026-03-25 | NZD 1.25 | NZD 1.25 | NZD 1.25 | NZD 1.25 | 142,876 |
| 2026-03-24 | NZD 1.25 | NZD 1.26 | NZD 1.25 | NZD 1.25 | 55,765 |
| 2026-03-23 | NZD 1.26 | NZD 1.26 | NZD 1.25 | NZD 1.26 | 69,322 |
| 2026-03-20 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.26 | 8,679 |
| 2026-03-19 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.27 | 70,408 |
| 2026-03-18 | NZD 1.25 | NZD 1.27 | NZD 1.25 | NZD 1.27 | 18,513 |
| 2026-03-17 | NZD 1.26 | NZD 1.26 | NZD 1.25 | NZD 1.26 | 84,633 |
| 2026-03-16 | NZD 1.25 | NZD 1.26 | NZD 1.25 | NZD 1.26 | 217,031 |
| 2026-03-13 | NZD 1.25 | NZD 1.26 | NZD 1.25 | NZD 1.25 | 15,647 |
| 2026-03-12 | NZD 1.26 | NZD 1.26 | NZD 1.25 | NZD 1.25 | 38,726 |
| 2026-03-11 | NZD 1.25 | NZD 1.26 | NZD 1.25 | NZD 1.26 | 85,425 |
| 2026-03-10 | NZD 1.25 | NZD 1.27 | NZD 1.25 | NZD 1.26 | 25,286 |
| 2026-03-09 | NZD 1.28 | NZD 1.28 | NZD 1.28 | NZD 1.28 | 0 |
| 2026-03-06 | NZD 1.28 | NZD 1.28 | NZD 1.28 | NZD 1.28 | 93,088 |
| 2026-03-05 | NZD 1.27 | NZD 1.29 | NZD 1.27 | NZD 1.29 | 128,623 |
| 2026-03-04 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.27 | 43,850 |
| 2026-03-03 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.28 | 245,584 |
| 2026-03-02 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.27 | 212,178 |
| 2026-02-27 | NZD 1.28 | NZD 1.29 | NZD 1.28 | NZD 1.28 | 467,292 |
| 2026-02-26 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.28 | 33,407 |
| 2026-02-25 | NZD 1.29 | NZD 1.29 | NZD 1.28 | NZD 1.28 | 72,740 |
| 2026-02-24 | NZD 1.26 | NZD 1.28 | NZD 1.26 | NZD 1.28 | 322,805 |
| 2026-02-23 | NZD 1.27 | NZD 1.27 | NZD 1.26 | NZD 1.27 | 180,571 |
| 2026-02-20 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.27 | 73,880 |
| 2026-02-19 | NZD 1.26 | NZD 1.28 | NZD 1.26 | NZD 1.28 | 137,902 |
| 2026-02-18 | NZD 1.26 | NZD 1.27 | NZD 1.26 | NZD 1.26 | 199,930 |
| 2026-02-17 | NZD 1.26 | NZD 1.26 | NZD 1.25 | NZD 1.25 | 25,906 |
| 2026-02-16 | NZD 1.27 | NZD 1.27 | NZD 1.25 | NZD 1.26 | 199,588 |
| 2026-02-13 | NZD 1.29 | NZD 1.29 | NZD 1.28 | NZD 1.28 | 16,685 |
| 2026-02-12 | NZD 1.29 | NZD 1.29 | NZD 1.28 | NZD 1.29 | 42,464 |
| 2026-02-11 | NZD 1.28 | NZD 1.28 | NZD 1.28 | NZD 1.28 | 150,015 |
| 2026-02-10 | NZD 1.29 | NZD 1.29 | NZD 1.28 | NZD 1.28 | 247,206 |
| 2026-02-09 | NZD 1.29 | NZD 1.29 | NZD 1.28 | NZD 1.28 | 64,333 |
| 2026-02-05 | NZD 1.29 | NZD 1.29 | NZD 1.28 | NZD 1.29 | 95,662 |
| 2026-02-04 | NZD 1.28 | NZD 1.29 | NZD 1.28 | NZD 1.29 | 43,693 |
| 2026-02-03 | NZD 1.31 | NZD 1.31 | NZD 1.27 | NZD 1.28 | 174,396 |
| 2026-02-02 | NZD 1.28 | NZD 1.29 | NZD 1.28 | NZD 1.28 | 167,933 |
| 2026-01-30 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.28 | 53,526 |
| 2026-01-29 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.28 | 46,219 |
| 2026-01-28 | NZD 1.29 | NZD 1.29 | NZD 1.28 | NZD 1.28 | 188,610 |
| 2026-01-27 | NZD 1.29 | NZD 1.29 | NZD 1.29 | NZD 1.29 | 115,648 |
| 2026-01-26 | NZD 1.28 | NZD 1.29 | NZD 1.28 | NZD 1.28 | 39,861 |
| 2026-01-23 | NZD 1.29 | NZD 1.29 | NZD 1.28 | NZD 1.28 | 51,339 |
| 2026-01-22 | NZD 1.29 | NZD 1.29 | NZD 1.29 | NZD 1.29 | 40,353 |
| 2026-01-21 | NZD 1.29 | NZD 1.29 | NZD 1.28 | NZD 1.29 | 92,463 |
| 2026-01-20 | NZD 1.30 | NZD 1.30 | NZD 1.28 | NZD 1.29 | 123,780 |
| 2026-01-19 | NZD 1.30 | NZD 1.31 | NZD 1.30 | NZD 1.30 | 1,966,811 |
| 2026-01-16 | NZD 1.30 | NZD 1.31 | NZD 1.30 | NZD 1.30 | 172,918 |
| 2026-01-15 | NZD 1.30 | NZD 1.30 | NZD 1.29 | NZD 1.30 | 51,605 |
| 2026-01-14 | NZD 1.30 | NZD 1.30 | NZD 1.29 | NZD 1.30 | 137,010 |
| 2026-01-13 | NZD 1.30 | NZD 1.30 | NZD 1.29 | NZD 1.29 | 189,093 |
| 2026-01-12 | NZD 1.30 | NZD 1.30 | NZD 1.30 | NZD 1.30 | 118,800 |
| 2026-01-09 | NZD 1.32 | NZD 1.32 | NZD 1.29 | NZD 1.30 | 167,554 |
| 2026-01-08 | NZD 1.30 | NZD 1.30 | NZD 1.29 | NZD 1.30 | 65,458 |
| 2026-01-07 | NZD 1.29 | NZD 1.30 | NZD 1.29 | NZD 1.30 | 59,328 |
| 2026-01-06 | NZD 1.29 | NZD 1.30 | NZD 1.29 | NZD 1.30 | 41,270 |
| 2026-01-05 | NZD 1.28 | NZD 1.30 | NZD 1.28 | NZD 1.29 | 313,174 |
| 2025-12-31 | NZD 1.29 | NZD 1.30 | NZD 1.29 | NZD 1.30 | 21,743 |
| 2025-12-30 | NZD 1.29 | NZD 1.29 | NZD 1.29 | NZD 1.29 | 29,824 |
| 2025-12-29 | NZD 1.29 | NZD 1.29 | NZD 1.28 | NZD 1.29 | 79,468 |
| 2025-12-24 | NZD 1.28 | NZD 1.29 | NZD 1.28 | NZD 1.29 | 30,263 |
| 2025-12-23 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.28 | 92,162 |
| 2025-12-22 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.27 | 99,523 |
| 2025-12-19 | NZD 1.27 | NZD 1.28 | NZD 1.27 | NZD 1.28 | 56,636 |
| 2025-12-18 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.27 | 44,946 |
| 2025-12-17 | NZD 1.27 | NZD 1.28 | NZD 1.26 | NZD 1.26 | 91,247 |
| 2025-12-16 | NZD 1.27 | NZD 1.27 | NZD 1.27 | NZD 1.27 | 34,315 |
| 2025-12-15 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.27 | 669,529 |
| 2025-12-12 | NZD 1.27 | NZD 1.28 | NZD 1.27 | NZD 1.28 | 82,237 |
| 2025-12-11 | NZD 1.27 | NZD 1.28 | NZD 1.27 | NZD 1.28 | 50,074 |
| 2025-12-10 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.27 | 61,791 |
| 2025-12-09 | NZD 1.27 | NZD 1.28 | NZD 1.27 | NZD 1.28 | 208,951 |
| 2025-12-08 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.28 | 197,983 |
| 2025-12-05 | NZD 1.28 | NZD 1.28 | NZD 1.27 | NZD 1.27 | 65,763 |
| 2025-12-04 | NZD 1.29 | NZD 1.29 | NZD 1.28 | NZD 1.28 | 56,797 |
| 2025-12-03 | NZD 1.29 | NZD 1.29 | NZD 1.28 | NZD 1.28 | 99,938 |
| 2025-12-02 | NZD 1.28 | NZD 1.28 | NZD 1.28 | NZD 1.28 | 55,837 |
| 2025-12-01 | NZD 1.29 | NZD 1.29 | NZD 1.28 | NZD 1.28 | 104,654 |
| 2025-11-28 | NZD 1.28 | NZD 1.29 | NZD 1.27 | NZD 1.29 | 42,451 |
| 2025-11-27 | NZD 1.30 | NZD 1.30 | NZD 1.27 | NZD 1.28 | 92,202 |
| 2025-11-26 | NZD 1.32 | NZD 1.32 | NZD 1.31 | NZD 1.31 | 110,774 |
| 2025-11-25 | NZD 1.31 | NZD 1.32 | NZD 1.30 | NZD 1.31 | 78,098 |
| 2025-11-24 | NZD 1.31 | NZD 1.31 | NZD 1.30 | NZD 1.31 | 142,705 |
| 2025-11-21 | NZD 1.30 | NZD 1.31 | NZD 1.29 | NZD 1.31 | 105,053 |
| 2025-11-20 | NZD 1.30 | NZD 1.30 | NZD 1.30 | NZD 1.30 | 91,036 |
| 2025-11-19 | NZD 1.30 | NZD 1.30 | NZD 1.29 | NZD 1.29 | 87,903 |
| 2025-11-18 | NZD 1.30 | NZD 1.31 | NZD 1.30 | NZD 1.30 | 90,060 |
| 2025-11-17 | NZD 1.31 | NZD 1.31 | NZD 1.30 | NZD 1.31 | 55,316 |
| 2025-11-14 | NZD 1.31 | NZD 1.32 | NZD 1.30 | NZD 1.30 | 75,627 |
| 2025-11-13 | NZD 1.33 | NZD 1.33 | NZD 1.31 | NZD 1.31 | 41,961 |
| 2025-11-12 | NZD 1.33 | NZD 1.33 | NZD 1.32 | NZD 1.32 | 43,066 |
| 2025-11-11 | NZD 1.32 | NZD 1.32 | NZD 1.32 | NZD 1.32 | 132,569 |
| 2025-11-10 | NZD 1.33 | NZD 1.33 | NZD 1.32 | NZD 1.32 | 108,158 |
| 2025-11-07 | NZD 1.33 | NZD 1.33 | NZD 1.32 | NZD 1.32 | 58,048 |
| 2025-11-06 | NZD 1.33 | NZD 1.34 | NZD 1.33 | NZD 1.33 | 139,737 |
| 2025-11-05 | NZD 1.34 | NZD 1.34 | NZD 1.33 | NZD 1.34 | 117,484 |
| 2025-11-04 | NZD 1.34 | NZD 1.34 | NZD 1.33 | NZD 1.34 | 52,755 |
| 2025-11-03 | NZD 1.34 | NZD 1.34 | NZD 1.33 | NZD 1.34 | 243,723 |
| 2025-10-31 | NZD 1.32 | NZD 1.34 | NZD 1.32 | NZD 1.33 | 98,893 |
| 2025-10-30 | NZD 1.31 | NZD 1.32 | NZD 1.31 | NZD 1.32 | 126,221 |
| 2025-10-29 | NZD 1.32 | NZD 1.32 | NZD 1.32 | NZD 1.32 | 32,106 |
| 2025-10-28 | NZD 1.31 | NZD 1.32 | NZD 1.31 | NZD 1.32 | 88,282 |
| 2025-10-23 | NZD 1.30 | NZD 1.31 | NZD 1.30 | NZD 1.30 | 51,499 |
| 2025-10-22 | NZD 1.30 | NZD 1.31 | NZD 1.30 | NZD 1.30 | 129,146 |
| 2025-10-21 | NZD 1.30 | NZD 1.30 | NZD 1.30 | NZD 1.30 | 113,451 |
| 2025-10-20 | NZD 1.31 | NZD 1.31 | NZD 1.30 | NZD 1.30 | 97,963 |
| 2025-10-17 | NZD 1.31 | NZD 1.31 | NZD 1.29 | NZD 1.31 | 123,592 |
| 2025-10-16 | NZD 1.30 | NZD 1.31 | NZD 1.30 | NZD 1.30 | 80,162 |
| 2025-10-15 | NZD 1.30 | NZD 1.31 | NZD 1.30 | NZD 1.31 | 1,439,875 |
| 2025-10-14 | NZD 1.31 | NZD 1.31 | NZD 1.30 | NZD 1.30 | 148,215 |
| 2025-10-13 | NZD 1.33 | NZD 1.33 | NZD 1.31 | NZD 1.31 | 232,050 |
| 2025-10-10 | NZD 1.32 | NZD 1.33 | NZD 1.32 | NZD 1.33 | 62,677 |
| 2025-10-09 | NZD 1.33 | NZD 1.33 | NZD 1.32 | NZD 1.32 | 146,842 |