Smart NZ Top 50 ETF (FNZ) Price History
Daily open, high, low, close and volume for Smart NZ Top 50 ETF (FNZ) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | NZD 3.06 | NZD 3.07 | NZD 3.04 | NZD 3.06 | 65,119 |
| 2026-10-08 | NZD 3.05 | NZD 3.06 | NZD 3.04 | NZD 3.06 | 70,620 |
| 2026-10-07 | NZD 3.07 | NZD 3.08 | NZD 3.05 | NZD 3.05 | 115,182 |
| 2026-10-06 | NZD 3.05 | NZD 3.08 | NZD 3.05 | NZD 3.07 | 64,653 |
| 2026-10-05 | NZD 3.06 | NZD 3.08 | NZD 3.05 | NZD 3.06 | 156,745 |
| 2026-10-02 | NZD 3.09 | NZD 3.10 | NZD 3.06 | NZD 3.07 | 63,952 |
| 2026-10-01 | NZD 3.10 | NZD 3.11 | NZD 3.07 | NZD 3.09 | 294,919 |
| 2026-09-30 | NZD 3.07 | NZD 3.12 | NZD 3.07 | NZD 3.11 | 119,384 |
| 2026-09-29 | NZD 3.10 | NZD 3.12 | NZD 3.07 | NZD 3.07 | 139,705 |
| 2026-09-28 | NZD 3.11 | NZD 3.13 | NZD 3.09 | NZD 3.12 | 445,554 |
| 2026-09-25 | NZD 3.10 | NZD 3.11 | NZD 3.09 | NZD 3.10 | 62,560 |
| 2026-09-24 | NZD 3.11 | NZD 3.12 | NZD 3.09 | NZD 3.11 | 175,211 |
| 2026-09-23 | NZD 3.14 | NZD 3.14 | NZD 3.11 | NZD 3.11 | 232,512 |
| 2026-09-22 | NZD 3.13 | NZD 3.14 | NZD 3.12 | NZD 3.13 | 120,810 |
| 2026-09-21 | NZD 3.10 | NZD 3.13 | NZD 3.09 | NZD 3.13 | 114,028 |
| 2026-09-18 | NZD 3.10 | NZD 3.12 | NZD 3.08 | NZD 3.10 | 97,290 |
| 2026-09-17 | NZD 3.08 | NZD 3.11 | NZD 3.07 | NZD 3.10 | 64,973 |
| 2026-09-16 | NZD 3.06 | NZD 3.09 | NZD 3.06 | NZD 3.08 | 907,771 |
| 2026-09-15 | NZD 3.07 | NZD 3.09 | NZD 3.06 | NZD 3.06 | 36,391 |
| 2026-09-14 | NZD 3.08 | NZD 3.11 | NZD 3.07 | NZD 3.07 | 121,904 |
| 2026-09-11 | NZD 3.10 | NZD 3.11 | NZD 3.07 | NZD 3.07 | 148,494 |
| 2026-09-10 | NZD 3.13 | NZD 3.14 | NZD 3.10 | NZD 3.10 | 47,327 |
| 2026-09-09 | NZD 3.14 | NZD 3.14 | NZD 3.12 | NZD 3.13 | 70,359 |
| 2026-09-08 | NZD 3.16 | NZD 3.17 | NZD 3.13 | NZD 3.13 | 99,151 |
| 2026-09-07 | NZD 3.15 | NZD 3.17 | NZD 3.15 | NZD 3.16 | 179,904 |
| 2026-09-04 | NZD 3.14 | NZD 3.17 | NZD 3.14 | NZD 3.16 | 60,742 |
| 2026-09-03 | NZD 3.16 | NZD 3.17 | NZD 3.14 | NZD 3.15 | 152,705 |
| 2026-09-02 | NZD 3.13 | NZD 3.16 | NZD 3.11 | NZD 3.16 | 128,925 |
| 2026-09-01 | NZD 3.16 | NZD 3.16 | NZD 3.11 | NZD 3.12 | 51,124 |
| 2026-08-31 | NZD 3.13 | NZD 3.15 | NZD 3.13 | NZD 3.15 | 54,142 |
| 2026-08-28 | NZD 3.17 | NZD 3.18 | NZD 3.13 | NZD 3.14 | 187,991 |
| 2026-08-27 | NZD 3.17 | NZD 3.19 | NZD 3.14 | NZD 3.16 | 451,772 |
| 2026-08-26 | NZD 3.16 | NZD 3.19 | NZD 3.16 | NZD 3.17 | 191,102 |
| 2026-08-25 | NZD 3.14 | NZD 3.17 | NZD 3.14 | NZD 3.16 | 100,754 |
| 2026-08-24 | NZD 3.17 | NZD 3.18 | NZD 3.14 | NZD 3.15 | 183,063 |
| 2026-08-21 | NZD 3.18 | NZD 3.18 | NZD 3.16 | NZD 3.17 | 96,772 |
| 2026-08-20 | NZD 3.17 | NZD 3.19 | NZD 3.15 | NZD 3.17 | 138,209 |
| 2026-08-19 | NZD 3.15 | NZD 3.18 | NZD 3.15 | NZD 3.17 | 102,008 |
| 2026-08-18 | NZD 3.12 | NZD 3.15 | NZD 3.11 | NZD 3.15 | 98,369 |
| 2026-08-17 | NZD 3.13 | NZD 3.14 | NZD 3.11 | NZD 3.11 | 136,698 |
| 2026-08-14 | NZD 3.14 | NZD 3.15 | NZD 3.12 | NZD 3.13 | 97,284 |
| 2026-08-13 | NZD 3.14 | NZD 3.15 | NZD 3.13 | NZD 3.13 | 161,898 |
| 2026-08-12 | NZD 3.14 | NZD 3.16 | NZD 3.12 | NZD 3.12 | 84,074 |
| 2026-08-11 | NZD 3.15 | NZD 3.17 | NZD 3.14 | NZD 3.15 | 72,416 |
| 2026-08-10 | NZD 3.14 | NZD 3.17 | NZD 3.14 | NZD 3.15 | 99,471 |
| 2026-08-07 | NZD 3.18 | NZD 3.18 | NZD 3.15 | NZD 3.15 | 77,991 |
| 2026-08-06 | NZD 3.18 | NZD 3.18 | NZD 3.16 | NZD 3.18 | 88,704 |
| 2026-08-05 | NZD 3.16 | NZD 3.18 | NZD 3.16 | NZD 3.17 | 131,852 |
| 2026-08-04 | NZD 3.16 | NZD 3.16 | NZD 3.14 | NZD 3.15 | 65,981 |
| 2026-08-03 | NZD 3.12 | NZD 3.15 | NZD 3.12 | NZD 3.14 | 201,946 |
| 2026-07-31 | NZD 3.17 | NZD 3.18 | NZD 3.12 | NZD 3.12 | 213,954 |
| 2026-07-30 | NZD 3.17 | NZD 3.18 | NZD 3.13 | NZD 3.15 | 454,050 |
| 2026-07-29 | NZD 3.16 | NZD 3.20 | NZD 3.16 | NZD 3.18 | 192,054 |
| 2026-07-28 | NZD 3.16 | NZD 3.17 | NZD 3.15 | NZD 3.16 | 247,954 |
| 2026-07-27 | NZD 3.14 | NZD 3.17 | NZD 3.14 | NZD 3.16 | 98,730 |
| 2026-07-24 | NZD 3.14 | NZD 3.16 | NZD 3.13 | NZD 3.16 | 98,591 |
| 2026-07-23 | NZD 3.14 | NZD 3.16 | NZD 3.14 | NZD 3.15 | 58,319 |
| 2026-07-22 | NZD 3.12 | NZD 3.15 | NZD 3.12 | NZD 3.15 | 265,026 |
| 2026-07-21 | NZD 3.13 | NZD 3.14 | NZD 3.12 | NZD 3.12 | 160,001 |
| 2026-07-20 | NZD 3.13 | NZD 3.14 | NZD 3.12 | NZD 3.14 | 208,810 |
| 2026-07-17 | NZD 3.11 | NZD 3.13 | NZD 3.11 | NZD 3.13 | 197,098 |
| 2026-07-16 | NZD 3.11 | NZD 3.13 | NZD 3.11 | NZD 3.12 | 139,091 |
| 2026-07-15 | NZD 3.12 | NZD 3.13 | NZD 3.11 | NZD 3.11 | 93,613 |
| 2026-07-14 | NZD 3.13 | NZD 3.14 | NZD 3.11 | NZD 3.13 | 72,044 |
| 2026-07-13 | NZD 3.12 | NZD 3.14 | NZD 3.12 | NZD 3.13 | 241,149 |
| 2026-07-09 | NZD 3.12 | NZD 3.14 | NZD 3.11 | NZD 3.14 | 165,959 |
| 2026-07-08 | NZD 3.15 | NZD 3.15 | NZD 3.10 | NZD 3.12 | 78,741 |
| 2026-07-07 | NZD 3.15 | NZD 3.16 | NZD 3.13 | NZD 3.14 | 90,722 |
| 2026-07-06 | NZD 3.12 | NZD 3.14 | NZD 3.12 | NZD 3.14 | 159,981 |
| 2026-07-03 | NZD 3.09 | NZD 3.12 | NZD 3.09 | NZD 3.12 | 100,220 |
| 2026-07-02 | NZD 3.11 | NZD 3.12 | NZD 3.09 | NZD 3.10 | 97,719 |
| 2026-07-01 | NZD 3.11 | NZD 3.13 | NZD 3.11 | NZD 3.12 | 186,784 |
| 2026-06-30 | NZD 3.09 | NZD 3.13 | NZD 3.09 | NZD 3.12 | 521,378 |
| 2026-06-29 | NZD 3.10 | NZD 3.11 | NZD 3.08 | NZD 3.10 | 955,464 |
| 2026-06-26 | NZD 3.10 | NZD 3.11 | NZD 3.08 | NZD 3.11 | 180,158 |
| 2026-06-25 | NZD 3.08 | NZD 3.10 | NZD 3.08 | NZD 3.09 | 118,110 |
| 2026-06-24 | NZD 3.09 | NZD 3.09 | NZD 3.06 | NZD 3.07 | 162,879 |
| 2026-06-23 | NZD 3.07 | NZD 3.10 | NZD 3.07 | NZD 3.08 | 97,358 |
| 2026-06-22 | NZD 3.09 | NZD 3.12 | NZD 3.07 | NZD 3.07 | 239,036 |
| 2026-06-19 | NZD 3.06 | NZD 3.09 | NZD 3.06 | NZD 3.09 | 139,580 |
| 2026-06-18 | NZD 3.05 | NZD 3.08 | NZD 3.05 | NZD 3.07 | 102,526 |
| 2026-06-17 | NZD 3.07 | NZD 3.08 | NZD 3.06 | NZD 3.06 | 271,688 |
| 2026-06-16 | NZD 3.07 | NZD 3.08 | NZD 3.06 | NZD 3.07 | 94,046 |
| 2026-06-15 | NZD 3.06 | NZD 3.10 | NZD 3.06 | NZD 3.07 | 623,615 |
| 2026-06-12 | NZD 3.02 | NZD 3.06 | NZD 3.02 | NZD 3.06 | 252,958 |
| 2026-06-11 | NZD 3.02 | NZD 3.03 | NZD 3.00 | NZD 3.03 | 101,934 |
| 2026-06-10 | NZD 3.01 | NZD 3.04 | NZD 3.00 | NZD 3.03 | 39,178 |
| 2026-06-09 | NZD 2.98 | NZD 3.02 | NZD 2.98 | NZD 3.02 | 183,647 |
| 2026-06-08 | NZD 3.00 | NZD 3.01 | NZD 2.98 | NZD 2.98 | 80,621 |
| 2026-06-05 | NZD 3.00 | NZD 3.02 | NZD 3.00 | NZD 3.02 | 107,436 |
| 2026-06-04 | NZD 3.00 | NZD 3.02 | NZD 3.00 | NZD 3.00 | 58,483 |
| 2026-06-03 | NZD 3.03 | NZD 3.04 | NZD 3.01 | NZD 3.02 | 137,304 |
| 2026-06-02 | NZD 3.03 | NZD 3.05 | NZD 3.02 | NZD 3.03 | 225,822 |
| 2026-05-29 | NZD 3.02 | NZD 3.05 | NZD 3.02 | NZD 3.04 | 503,995 |
| 2026-05-28 | NZD 3.01 | NZD 3.03 | NZD 3.00 | NZD 3.02 | 73,297 |
| 2026-05-27 | NZD 3.04 | NZD 3.07 | NZD 3.04 | NZD 3.07 | 281,953 |
| 2026-05-26 | NZD 3.05 | NZD 3.06 | NZD 3.02 | NZD 3.04 | 56,164 |
| 2026-05-25 | NZD 3.05 | NZD 3.07 | NZD 3.04 | NZD 3.04 | 463,049 |
| 2026-05-22 | NZD 3.02 | NZD 3.04 | NZD 3.02 | NZD 3.04 | 149,323 |
| 2026-05-21 | NZD 2.97 | NZD 3.02 | NZD 2.97 | NZD 3.02 | 235,891 |
| 2026-05-20 | NZD 3.03 | NZD 3.03 | NZD 2.96 | NZD 2.96 | 63,273 |
| 2026-05-19 | NZD 3.00 | NZD 3.04 | NZD 3.00 | NZD 3.04 | 176,841 |
| 2026-05-18 | NZD 3.04 | NZD 3.04 | NZD 2.99 | NZD 2.99 | 388,724 |
| 2026-05-15 | NZD 3.04 | NZD 3.06 | NZD 3.03 | NZD 3.04 | 249,703 |
| 2026-05-14 | NZD 3.06 | NZD 3.07 | NZD 3.03 | NZD 3.03 | 154,003 |
| 2026-05-13 | NZD 3.05 | NZD 3.07 | NZD 3.05 | NZD 3.06 | 174,001 |
| 2026-05-12 | NZD 3.08 | NZD 3.09 | NZD 3.04 | NZD 3.06 | 100,108 |
| 2026-05-11 | NZD 3.07 | NZD 3.09 | NZD 3.06 | NZD 3.08 | 224,368 |
| 2026-05-08 | NZD 3.10 | NZD 3.10 | NZD 3.07 | NZD 3.07 | 65,807 |
| 2026-05-07 | NZD 3.07 | NZD 3.10 | NZD 3.07 | NZD 3.10 | 96,019 |
| 2026-05-06 | NZD 3.06 | NZD 3.08 | NZD 3.06 | NZD 3.08 | 83,543 |
| 2026-05-05 | NZD 3.06 | NZD 3.06 | NZD 3.04 | NZD 3.05 | 77,442 |
| 2026-05-04 | NZD 3.06 | NZD 3.06 | NZD 3.04 | NZD 3.06 | 153,250 |
| 2026-05-01 | NZD 3.02 | NZD 3.05 | NZD 3.02 | NZD 3.05 | 147,271 |
| 2026-04-30 | NZD 2.97 | NZD 3.03 | NZD 2.97 | NZD 3.03 | 310,862 |
| 2026-04-29 | NZD 2.99 | NZD 3.00 | NZD 2.98 | NZD 2.99 | 351,250 |
| 2026-04-28 | NZD 3.04 | NZD 3.04 | NZD 2.99 | NZD 3.01 | 194,843 |
| 2026-04-24 | NZD 3.04 | NZD 3.04 | NZD 3.02 | NZD 3.03 | 38,244 |
| 2026-04-23 | NZD 3.02 | NZD 3.04 | NZD 3.02 | NZD 3.04 | 55,479 |
| 2026-04-22 | NZD 3.03 | NZD 3.04 | NZD 3.02 | NZD 3.02 | 73,002 |
| 2026-04-21 | NZD 3.01 | NZD 3.03 | NZD 3.01 | NZD 3.02 | 101,905 |
| 2026-04-20 | NZD 3.04 | NZD 3.04 | NZD 3.01 | NZD 3.01 | 207,756 |
| 2026-04-17 | NZD 3.07 | NZD 3.07 | NZD 3.02 | NZD 3.02 | 56,407 |
| 2026-04-16 | NZD 3.06 | NZD 3.07 | NZD 3.05 | NZD 3.05 | 140,969 |
| 2026-04-15 | NZD 3.06 | NZD 3.07 | NZD 3.05 | NZD 3.05 | 198,048 |
| 2026-04-14 | NZD 3.05 | NZD 3.07 | NZD 3.04 | NZD 3.05 | 62,268 |
| 2026-04-13 | NZD 3.07 | NZD 3.07 | NZD 3.03 | NZD 3.03 | 143,857 |
| 2026-04-10 | NZD 3.10 | NZD 3.10 | NZD 3.06 | NZD 3.07 | 86,487 |
| 2026-04-09 | NZD 3.09 | NZD 3.11 | NZD 3.09 | NZD 3.09 | 102,320 |
| 2026-04-08 | NZD 3.06 | NZD 3.12 | NZD 3.06 | NZD 3.09 | 132,716 |
| 2026-04-07 | NZD 3.04 | NZD 3.07 | NZD 3.04 | NZD 3.05 | 99,157 |
| 2026-04-02 | NZD 3.01 | NZD 3.04 | NZD 3.01 | NZD 3.02 | 110,890 |
| 2026-04-01 | NZD 3.02 | NZD 3.04 | NZD 2.99 | NZD 2.99 | 40,921 |
| 2026-03-31 | NZD 2.98 | NZD 3.01 | NZD 2.97 | NZD 3.01 | 64,705 |
| 2026-03-30 | NZD 3.02 | NZD 3.02 | NZD 2.98 | NZD 2.98 | 240,978 |
| 2026-03-27 | NZD 3.04 | NZD 3.04 | NZD 3.02 | NZD 3.03 | 109,068 |
| 2026-03-26 | NZD 3.05 | NZD 3.07 | NZD 3.04 | NZD 3.05 | 74,935 |
| 2026-03-25 | NZD 3.00 | NZD 3.05 | NZD 3.00 | NZD 3.04 | 95,081 |
| 2026-03-24 | NZD 3.04 | NZD 3.06 | NZD 2.99 | NZD 2.99 | 327,060 |
| 2026-03-23 | NZD 3.05 | NZD 3.06 | NZD 3.02 | NZD 3.03 | 163,702 |
| 2026-03-20 | NZD 3.07 | NZD 3.08 | NZD 3.06 | NZD 3.06 | 79,351 |
| 2026-03-19 | NZD 3.13 | NZD 3.13 | NZD 3.07 | NZD 3.08 | 56,712 |
| 2026-03-18 | NZD 3.08 | NZD 3.13 | NZD 3.08 | NZD 3.13 | 252,985 |
| 2026-03-17 | NZD 3.10 | NZD 3.11 | NZD 3.08 | NZD 3.09 | 96,791 |
| 2026-03-16 | NZD 3.09 | NZD 3.10 | NZD 3.08 | NZD 3.10 | 86,070 |
| 2026-03-13 | NZD 3.08 | NZD 3.10 | NZD 3.07 | NZD 3.10 | 76,490 |
| 2026-03-12 | NZD 3.11 | NZD 3.12 | NZD 3.09 | NZD 3.10 | 76,771 |
| 2026-03-11 | NZD 3.09 | NZD 3.13 | NZD 3.09 | NZD 3.13 | 357,899 |
| 2026-03-10 | NZD 3.09 | NZD 3.13 | NZD 3.08 | NZD 3.08 | 123,724 |
| 2026-03-09 | NZD 3.16 | NZD 3.16 | NZD 3.16 | NZD 3.16 | 0 |
| 2026-03-06 | NZD 3.17 | NZD 3.18 | NZD 3.15 | NZD 3.16 | 115,529 |
| 2026-03-05 | NZD 3.16 | NZD 3.20 | NZD 3.16 | NZD 3.19 | 197,829 |
| 2026-03-04 | NZD 3.17 | NZD 3.17 | NZD 3.15 | NZD 3.17 | 35,537 |
| 2026-03-03 | NZD 3.18 | NZD 3.20 | NZD 3.17 | NZD 3.18 | 119,802 |
| 2026-03-02 | NZD 3.20 | NZD 3.20 | NZD 3.16 | NZD 3.18 | 373,864 |
| 2026-02-27 | NZD 3.19 | NZD 3.21 | NZD 3.18 | NZD 3.21 | 192,854 |
| 2026-02-26 | NZD 3.17 | NZD 3.20 | NZD 3.17 | NZD 3.20 | 187,489 |
| 2026-02-25 | NZD 3.17 | NZD 3.18 | NZD 3.16 | NZD 3.18 | 468,114 |
| 2026-02-24 | NZD 3.14 | NZD 3.18 | NZD 3.14 | NZD 3.18 | 203,205 |
| 2026-02-23 | NZD 3.16 | NZD 3.16 | NZD 3.14 | NZD 3.16 | 211,823 |
| 2026-02-20 | NZD 3.18 | NZD 3.18 | NZD 3.14 | NZD 3.14 | 176,698 |
| 2026-02-19 | NZD 3.13 | NZD 3.18 | NZD 3.13 | NZD 3.18 | 125,837 |
| 2026-02-18 | NZD 3.09 | NZD 3.13 | NZD 3.09 | NZD 3.13 | 166,127 |
| 2026-02-17 | NZD 3.10 | NZD 3.11 | NZD 3.10 | NZD 3.10 | 142,419 |
| 2026-02-16 | NZD 3.15 | NZD 3.15 | NZD 3.09 | NZD 3.11 | 150,467 |
| 2026-02-13 | NZD 3.17 | NZD 3.18 | NZD 3.14 | NZD 3.14 | 207,304 |
| 2026-02-12 | NZD 3.20 | NZD 3.20 | NZD 3.17 | NZD 3.18 | 165,861 |
| 2026-02-11 | NZD 3.17 | NZD 3.19 | NZD 3.17 | NZD 3.19 | 50,209 |
| 2026-02-10 | NZD 3.18 | NZD 3.19 | NZD 3.17 | NZD 3.18 | 209,220 |
| 2026-02-09 | NZD 3.16 | NZD 3.18 | NZD 3.15 | NZD 3.18 | 200,231 |
| 2026-02-05 | NZD 3.17 | NZD 3.19 | NZD 3.16 | NZD 3.17 | 257,694 |
| 2026-02-04 | NZD 3.16 | NZD 3.18 | NZD 3.16 | NZD 3.18 | 77,900 |
| 2026-02-03 | NZD 3.20 | NZD 3.20 | NZD 3.16 | NZD 3.17 | 183,085 |
| 2026-02-02 | NZD 3.19 | NZD 3.20 | NZD 3.17 | NZD 3.18 | 133,910 |
| 2026-01-30 | NZD 3.17 | NZD 3.19 | NZD 3.16 | NZD 3.18 | 82,466 |
| 2026-01-29 | NZD 3.21 | NZD 3.21 | NZD 3.17 | NZD 3.18 | 313,520 |
| 2026-01-28 | NZD 3.20 | NZD 3.22 | NZD 3.19 | NZD 3.20 | 132,146 |
| 2026-01-27 | NZD 3.21 | NZD 3.22 | NZD 3.20 | NZD 3.22 | 123,765 |
| 2026-01-26 | NZD 3.21 | NZD 3.22 | NZD 3.20 | NZD 3.20 | 86,780 |
| 2026-01-23 | NZD 3.22 | NZD 3.23 | NZD 3.20 | NZD 3.21 | 152,935 |
| 2026-01-22 | NZD 3.21 | NZD 3.24 | NZD 3.20 | NZD 3.23 | 72,231 |
| 2026-01-21 | NZD 3.22 | NZD 3.23 | NZD 3.19 | NZD 3.19 | 128,516 |
| 2026-01-20 | NZD 3.23 | NZD 3.25 | NZD 3.22 | NZD 3.24 | 92,657 |
| 2026-01-19 | NZD 3.28 | NZD 3.28 | NZD 3.23 | NZD 3.23 | 211,472 |
| 2026-01-16 | NZD 3.25 | NZD 3.28 | NZD 3.25 | NZD 3.27 | 70,561 |
| 2026-01-15 | NZD 3.27 | NZD 3.27 | NZD 3.25 | NZD 3.25 | 89,912 |
| 2026-01-14 | NZD 3.26 | NZD 3.27 | NZD 3.24 | NZD 3.27 | 99,978 |
| 2026-01-13 | NZD 3.27 | NZD 3.27 | NZD 3.24 | NZD 3.26 | 202,027 |
| 2026-01-12 | NZD 3.26 | NZD 3.27 | NZD 3.25 | NZD 3.27 | 138,349 |
| 2026-01-09 | NZD 3.27 | NZD 3.27 | NZD 3.26 | NZD 3.26 | 47,737 |
| 2026-01-08 | NZD 3.25 | NZD 3.27 | NZD 3.25 | NZD 3.27 | 110,247 |
| 2026-01-07 | NZD 3.25 | NZD 3.27 | NZD 3.25 | NZD 3.26 | 97,230 |
| 2026-01-06 | NZD 3.25 | NZD 3.27 | NZD 3.24 | NZD 3.25 | 190,650 |
| 2026-01-05 | NZD 3.25 | NZD 3.25 | NZD 3.23 | NZD 3.25 | 267,838 |
| 2025-12-31 | NZD 3.23 | NZD 3.24 | NZD 3.23 | NZD 3.24 | 18,109 |
| 2025-12-30 | NZD 3.24 | NZD 3.25 | NZD 3.23 | NZD 3.24 | 120,576 |
| 2025-12-29 | NZD 3.24 | NZD 3.24 | NZD 3.22 | NZD 3.23 | 118,951 |
| 2025-12-24 | NZD 3.24 | NZD 3.24 | NZD 3.22 | NZD 3.22 | 17,962 |
| 2025-12-23 | NZD 3.23 | NZD 3.24 | NZD 3.21 | NZD 3.22 | 133,202 |
| 2025-12-22 | NZD 3.19 | NZD 3.22 | NZD 3.19 | NZD 3.22 | 220,075 |
| 2025-12-19 | NZD 3.17 | NZD 3.21 | NZD 3.17 | NZD 3.18 | 148,248 |
| 2025-12-18 | NZD 3.17 | NZD 3.19 | NZD 3.17 | NZD 3.17 | 187,869 |
| 2025-12-17 | NZD 3.18 | NZD 3.21 | NZD 3.17 | NZD 3.17 | 110,254 |
| 2025-12-16 | NZD 3.18 | NZD 3.21 | NZD 3.18 | NZD 3.19 | 96,852 |
| 2025-12-15 | NZD 3.19 | NZD 3.20 | NZD 3.18 | NZD 3.19 | 890,623 |
| 2025-12-12 | NZD 3.19 | NZD 3.21 | NZD 3.19 | NZD 3.20 | 52,415 |
| 2025-12-11 | NZD 3.20 | NZD 3.20 | NZD 3.19 | NZD 3.19 | 40,931 |
| 2025-12-10 | NZD 3.21 | NZD 3.21 | NZD 3.18 | NZD 3.18 | 51,858 |
| 2025-12-09 | NZD 3.22 | NZD 3.22 | NZD 3.19 | NZD 3.20 | 56,178 |
| 2025-12-08 | NZD 3.21 | NZD 3.23 | NZD 3.21 | NZD 3.21 | 41,977 |
| 2025-12-05 | NZD 3.23 | NZD 3.23 | NZD 3.20 | NZD 3.20 | 126,683 |
| 2025-12-04 | NZD 3.23 | NZD 3.24 | NZD 3.21 | NZD 3.23 | 146,716 |
| 2025-12-03 | NZD 3.22 | NZD 3.23 | NZD 3.21 | NZD 3.23 | 58,845 |
| 2025-12-02 | NZD 3.22 | NZD 3.23 | NZD 3.21 | NZD 3.23 | 108,185 |
| 2025-12-01 | NZD 3.22 | NZD 3.23 | NZD 3.20 | NZD 3.22 | 406,921 |
| 2025-11-28 | NZD 3.20 | NZD 3.23 | NZD 3.19 | NZD 3.22 | 96,528 |
| 2025-11-27 | NZD 3.25 | NZD 3.25 | NZD 3.19 | NZD 3.20 | 163,403 |
| 2025-11-26 | NZD 3.26 | NZD 3.29 | NZD 3.25 | NZD 3.25 | 100,697 |
| 2025-11-25 | NZD 3.26 | NZD 3.27 | NZD 3.25 | NZD 3.26 | 110,489 |
| 2025-11-24 | NZD 3.24 | NZD 3.26 | NZD 3.23 | NZD 3.25 | 118,094 |
| 2025-11-21 | NZD 3.25 | NZD 3.25 | NZD 3.21 | NZD 3.24 | 87,279 |
| 2025-11-20 | NZD 3.21 | NZD 3.25 | NZD 3.21 | NZD 3.24 | 87,722 |
| 2025-11-19 | NZD 3.23 | NZD 3.24 | NZD 3.21 | NZD 3.23 | 98,593 |
| 2025-11-18 | NZD 3.26 | NZD 3.26 | NZD 3.22 | NZD 3.22 | 238,690 |
| 2025-11-17 | NZD 3.24 | NZD 3.27 | NZD 3.24 | NZD 3.27 | 152,915 |
| 2025-11-14 | NZD 3.26 | NZD 3.28 | NZD 3.24 | NZD 3.24 | 122,558 |
| 2025-11-13 | NZD 3.29 | NZD 3.30 | NZD 3.27 | NZD 3.27 | 58,148 |
| 2025-11-12 | NZD 3.26 | NZD 3.29 | NZD 3.25 | NZD 3.29 | 300,920 |
| 2025-11-11 | NZD 3.27 | NZD 3.28 | NZD 3.25 | NZD 3.26 | 87,068 |
| 2025-11-10 | NZD 3.25 | NZD 3.28 | NZD 3.24 | NZD 3.26 | 169,573 |
| 2025-11-07 | NZD 3.25 | NZD 3.29 | NZD 3.25 | NZD 3.26 | 80,003 |
| 2025-11-06 | NZD 3.27 | NZD 3.28 | NZD 3.25 | NZD 3.25 | 65,235 |
| 2025-11-05 | NZD 3.28 | NZD 3.29 | NZD 3.26 | NZD 3.29 | 66,947 |
| 2025-11-04 | NZD 3.26 | NZD 3.29 | NZD 3.26 | NZD 3.28 | 159,783 |
| 2025-11-03 | NZD 3.27 | NZD 3.28 | NZD 3.25 | NZD 3.26 | 303,178 |
| 2025-10-31 | NZD 3.24 | NZD 3.27 | NZD 3.24 | NZD 3.26 | 107,431 |
| 2025-10-30 | NZD 3.25 | NZD 3.26 | NZD 3.23 | NZD 3.24 | 100,304 |
| 2025-10-29 | NZD 3.24 | NZD 3.25 | NZD 3.22 | NZD 3.23 | 126,289 |
| 2025-10-28 | NZD 3.22 | NZD 3.24 | NZD 3.22 | NZD 3.23 | 178,819 |
| 2025-10-23 | NZD 3.22 | NZD 3.22 | NZD 3.21 | NZD 3.22 | 214,791 |
| 2025-10-22 | NZD 3.21 | NZD 3.22 | NZD 3.21 | NZD 3.21 | 197,640 |
| 2025-10-21 | NZD 3.23 | NZD 3.23 | NZD 3.21 | NZD 3.23 | 95,461 |
| 2025-10-20 | NZD 3.22 | NZD 3.22 | NZD 3.20 | NZD 3.22 | 96,073 |
| 2025-10-17 | NZD 3.23 | NZD 3.23 | NZD 3.20 | NZD 3.20 | 111,378 |
| 2025-10-16 | NZD 3.21 | NZD 3.23 | NZD 3.21 | NZD 3.23 | 203,311 |
| 2025-10-15 | NZD 3.22 | NZD 3.24 | NZD 3.20 | NZD 3.22 | 55,282 |
| 2025-10-14 | NZD 3.18 | NZD 3.24 | NZD 3.18 | NZD 3.20 | 131,324 |
| 2025-10-13 | NZD 3.25 | NZD 3.25 | NZD 3.22 | NZD 3.23 | 97,210 |
| 2025-10-10 | NZD 3.27 | NZD 3.28 | NZD 3.25 | NZD 3.26 | 83,377 |
| 2025-10-09 | NZD 3.31 | NZD 3.31 | NZD 3.27 | NZD 3.28 | 188,677 |