Hallenstein Glasson Holdings Limited (HLG) Price History
Daily open, high, low, close and volume for Hallenstein Glasson Holdings Limited (HLG) from 2025-10-14 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | NZD 14.73 | NZD 15.00 | NZD 14.67 | NZD 15.00 | 24,608 |
| 2026-10-13 | NZD 14.68 | NZD 14.74 | NZD 14.50 | NZD 14.74 | 14,889 |
| 2026-10-12 | NZD 14.48 | NZD 14.60 | NZD 14.40 | NZD 14.51 | 34,827 |
| 2026-10-09 | NZD 14.77 | NZD 14.77 | NZD 14.50 | NZD 14.50 | 53,639 |
| 2026-10-08 | NZD 14.90 | NZD 14.90 | NZD 14.61 | NZD 14.77 | 22,328 |
| 2026-10-07 | NZD 14.60 | NZD 14.89 | NZD 14.40 | NZD 14.89 | 33,295 |
| 2026-10-06 | NZD 14.97 | NZD 14.97 | NZD 14.77 | NZD 14.77 | 42,050 |
| 2026-10-05 | NZD 15.05 | NZD 15.08 | NZD 14.73 | NZD 15.00 | 41,896 |
| 2026-10-02 | NZD 14.74 | NZD 15.20 | NZD 14.65 | NZD 15.10 | 50,451 |
| 2026-10-01 | NZD 14.60 | NZD 14.75 | NZD 14.53 | NZD 14.75 | 33,267 |
| 2026-09-30 | NZD 14.05 | NZD 14.83 | NZD 14.05 | NZD 14.75 | 73,163 |
| 2026-09-29 | NZD 13.58 | NZD 14.28 | NZD 13.58 | NZD 14.00 | 51,715 |
| 2026-09-28 | NZD 13.22 | NZD 13.25 | NZD 13.13 | NZD 13.25 | 22,607 |
| 2026-09-25 | NZD 13.10 | NZD 13.27 | NZD 13.10 | NZD 13.25 | 23,625 |
| 2026-09-24 | NZD 13.30 | NZD 13.79 | NZD 13.10 | NZD 13.10 | 52,433 |
| 2026-09-23 | NZD 13.05 | NZD 13.26 | NZD 12.98 | NZD 13.26 | 28,350 |
| 2026-09-22 | NZD 13.00 | NZD 13.10 | NZD 12.90 | NZD 13.10 | 49,776 |
| 2026-09-21 | NZD 12.76 | NZD 12.90 | NZD 12.57 | NZD 12.90 | 26,793 |
| 2026-09-18 | NZD 12.65 | NZD 12.76 | NZD 12.55 | NZD 12.76 | 75,346 |
| 2026-09-17 | NZD 12.45 | NZD 12.63 | NZD 12.30 | NZD 12.55 | 15,683 |
| 2026-09-16 | NZD 12.34 | NZD 12.55 | NZD 12.26 | NZD 12.46 | 22,122 |
| 2026-09-15 | NZD 12.29 | NZD 12.35 | NZD 12.25 | NZD 12.30 | 22,690 |
| 2026-09-14 | NZD 12.17 | NZD 12.44 | NZD 12.17 | NZD 12.38 | 4,045 |
| 2026-09-11 | NZD 12.19 | NZD 12.29 | NZD 12.06 | NZD 12.21 | 12,995 |
| 2026-09-10 | NZD 12.06 | NZD 12.19 | NZD 12.06 | NZD 12.06 | 14,323 |
| 2026-09-09 | NZD 12.10 | NZD 12.16 | NZD 12.05 | NZD 12.16 | 7,565 |
| 2026-09-08 | NZD 12.10 | NZD 12.14 | NZD 12.00 | NZD 12.14 | 27,952 |
| 2026-09-07 | NZD 12.16 | NZD 12.35 | NZD 12.10 | NZD 12.14 | 33,082 |
| 2026-09-04 | NZD 11.66 | NZD 12.39 | NZD 11.66 | NZD 12.39 | 28,025 |
| 2026-09-03 | NZD 11.75 | NZD 11.78 | NZD 11.66 | NZD 11.66 | 23,577 |
| 2026-09-02 | NZD 11.71 | NZD 11.78 | NZD 11.50 | NZD 11.78 | 59,971 |
| 2026-09-01 | NZD 11.95 | NZD 11.95 | NZD 11.76 | NZD 11.80 | 4,230 |
| 2026-08-31 | NZD 11.70 | NZD 11.99 | NZD 11.70 | NZD 11.95 | 54,916 |
| 2026-08-28 | NZD 11.20 | NZD 11.82 | NZD 11.20 | NZD 11.65 | 53,839 |
| 2026-08-27 | NZD 10.63 | NZD 10.75 | NZD 10.63 | NZD 10.75 | 9,481 |
| 2026-08-26 | NZD 10.71 | NZD 10.71 | NZD 10.61 | NZD 10.70 | 6,681 |
| 2026-08-25 | NZD 10.74 | NZD 10.74 | NZD 10.53 | NZD 10.71 | 6,851 |
| 2026-08-24 | NZD 10.74 | NZD 10.74 | NZD 10.45 | NZD 10.48 | 26,376 |
| 2026-08-21 | NZD 10.52 | NZD 10.75 | NZD 10.52 | NZD 10.74 | 16,736 |
| 2026-08-20 | NZD 10.58 | NZD 10.73 | NZD 10.50 | NZD 10.60 | 10,158 |
| 2026-08-19 | NZD 10.75 | NZD 10.75 | NZD 10.45 | NZD 10.73 | 8,850 |
| 2026-08-18 | NZD 10.22 | NZD 10.75 | NZD 10.22 | NZD 10.75 | 10,265 |
| 2026-08-17 | NZD 10.39 | NZD 10.42 | NZD 10.17 | NZD 10.20 | 36,625 |
| 2026-08-14 | NZD 10.60 | NZD 10.74 | NZD 10.40 | NZD 10.45 | 10,554 |
| 2026-08-13 | NZD 10.70 | NZD 10.75 | NZD 10.50 | NZD 10.50 | 5,316 |
| 2026-08-12 | NZD 10.75 | NZD 10.75 | NZD 10.70 | NZD 10.70 | 10,127 |
| 2026-08-11 | NZD 10.67 | NZD 10.75 | NZD 10.67 | NZD 10.75 | 8,595 |
| 2026-08-10 | NZD 10.65 | NZD 10.73 | NZD 10.65 | NZD 10.73 | 7,064 |
| 2026-08-07 | NZD 10.65 | NZD 10.65 | NZD 10.56 | NZD 10.65 | 92,861 |
| 2026-08-06 | NZD 10.63 | NZD 10.67 | NZD 10.60 | NZD 10.65 | 7,892 |
| 2026-08-05 | NZD 10.55 | NZD 10.60 | NZD 10.52 | NZD 10.60 | 4,974 |
| 2026-08-04 | NZD 10.72 | NZD 10.72 | NZD 10.56 | NZD 10.60 | 21,504 |
| 2026-08-03 | NZD 10.70 | NZD 10.73 | NZD 10.65 | NZD 10.66 | 8,939 |
| 2026-07-31 | NZD 10.64 | NZD 10.80 | NZD 10.64 | NZD 10.65 | 11,473 |
| 2026-07-30 | NZD 10.56 | NZD 10.65 | NZD 10.56 | NZD 10.64 | 35,437 |
| 2026-07-29 | NZD 10.58 | NZD 10.59 | NZD 10.53 | NZD 10.56 | 19,395 |
| 2026-07-28 | NZD 10.63 | NZD 10.63 | NZD 10.48 | NZD 10.55 | 23,357 |
| 2026-07-27 | NZD 10.60 | NZD 10.62 | NZD 10.45 | NZD 10.62 | 23,270 |
| 2026-07-24 | NZD 10.58 | NZD 10.58 | NZD 10.45 | NZD 10.58 | 10,536 |
| 2026-07-23 | NZD 10.20 | NZD 10.59 | NZD 10.20 | NZD 10.59 | 46,272 |
| 2026-07-22 | NZD 10.20 | NZD 10.30 | NZD 10.20 | NZD 10.30 | 10,405 |
| 2026-07-21 | NZD 10.40 | NZD 10.40 | NZD 10.22 | NZD 10.22 | 2,669 |
| 2026-07-20 | NZD 10.55 | NZD 10.56 | NZD 10.40 | NZD 10.40 | 40,024 |
| 2026-07-17 | NZD 10.40 | NZD 10.55 | NZD 10.40 | NZD 10.55 | 25,786 |
| 2026-07-16 | NZD 10.50 | NZD 10.52 | NZD 10.40 | NZD 10.40 | 19,763 |
| 2026-07-15 | NZD 10.25 | NZD 10.52 | NZD 10.20 | NZD 10.52 | 16,414 |
| 2026-07-14 | NZD 10.11 | NZD 10.25 | NZD 10.11 | NZD 10.25 | 11,704 |
| 2026-07-13 | NZD 10.20 | NZD 10.20 | NZD 10.05 | NZD 10.10 | 30,277 |
| 2026-07-09 | NZD 10.17 | NZD 10.20 | NZD 10.00 | NZD 10.20 | 15,368 |
| 2026-07-08 | NZD 9.99 | NZD 10.20 | NZD 9.99 | NZD 10.20 | 15,383 |
| 2026-07-07 | NZD 9.94 | NZD 10.00 | NZD 9.94 | NZD 10.00 | 40,683 |
| 2026-07-06 | NZD 9.99 | NZD 10.00 | NZD 9.93 | NZD 9.94 | 28,266 |
| 2026-07-03 | NZD 9.94 | NZD 10.00 | NZD 9.93 | NZD 10.00 | 16,785 |
| 2026-07-02 | NZD 10.02 | NZD 10.05 | NZD 9.94 | NZD 9.94 | 21,985 |
| 2026-07-01 | NZD 9.99 | NZD 10.20 | NZD 9.99 | NZD 10.02 | 22,182 |
| 2026-06-30 | NZD 9.95 | NZD 10.05 | NZD 9.91 | NZD 9.99 | 41,555 |
| 2026-06-29 | NZD 9.98 | NZD 10.00 | NZD 9.88 | NZD 10.00 | 16,145 |
| 2026-06-26 | NZD 10.20 | NZD 10.20 | NZD 10.00 | NZD 10.08 | 6,572 |
| 2026-06-25 | NZD 10.05 | NZD 10.20 | NZD 10.00 | NZD 10.20 | 26,186 |
| 2026-06-24 | NZD 10.17 | NZD 10.17 | NZD 9.92 | NZD 10.05 | 18,976 |
| 2026-06-23 | NZD 10.11 | NZD 10.19 | NZD 10.08 | NZD 10.19 | 14,164 |
| 2026-06-22 | NZD 10.17 | NZD 10.17 | NZD 10.10 | NZD 10.10 | 9,466 |
| 2026-06-19 | NZD 9.93 | NZD 10.20 | NZD 9.93 | NZD 10.20 | 21,045 |
| 2026-06-18 | NZD 9.90 | NZD 10.07 | NZD 9.90 | NZD 9.90 | 7,327 |
| 2026-06-17 | NZD 10.06 | NZD 10.06 | NZD 9.85 | NZD 9.85 | 13,254 |
| 2026-06-16 | NZD 10.10 | NZD 10.12 | NZD 10.07 | NZD 10.10 | 24,203 |
| 2026-06-15 | NZD 10.15 | NZD 10.17 | NZD 10.10 | NZD 10.11 | 26,158 |
| 2026-06-12 | NZD 10.14 | NZD 10.14 | NZD 10.01 | NZD 10.11 | 8,121 |
| 2026-06-11 | NZD 10.00 | NZD 10.15 | NZD 10.00 | NZD 10.15 | 15,668 |
| 2026-06-10 | NZD 9.95 | NZD 10.00 | NZD 9.85 | NZD 9.95 | 38,619 |
| 2026-06-09 | NZD 9.95 | NZD 9.99 | NZD 9.83 | NZD 9.99 | 11,583 |
| 2026-06-08 | NZD 9.85 | NZD 9.85 | NZD 9.78 | NZD 9.83 | 18,786 |
| 2026-06-05 | NZD 9.85 | NZD 9.85 | NZD 9.82 | NZD 9.85 | 10,944 |
| 2026-06-04 | NZD 9.99 | NZD 9.99 | NZD 9.86 | NZD 9.86 | 4,627 |
| 2026-06-03 | NZD 9.79 | NZD 9.99 | NZD 9.79 | NZD 9.99 | 10,612 |
| 2026-06-02 | NZD 9.96 | NZD 9.96 | NZD 9.79 | NZD 9.79 | 9,585 |
| 2026-05-29 | NZD 9.84 | NZD 9.95 | NZD 9.80 | NZD 9.95 | 70,801 |
| 2026-05-28 | NZD 9.77 | NZD 10.00 | NZD 9.77 | NZD 9.83 | 29,491 |
| 2026-05-27 | NZD 9.78 | NZD 9.89 | NZD 9.78 | NZD 9.88 | 9,630 |
| 2026-05-26 | NZD 9.88 | NZD 9.90 | NZD 9.77 | NZD 9.83 | 13,641 |
| 2026-05-25 | NZD 10.00 | NZD 10.01 | NZD 9.85 | NZD 9.85 | 12,239 |
| 2026-05-22 | NZD 9.79 | NZD 10.00 | NZD 9.79 | NZD 10.00 | 25,582 |
| 2026-05-21 | NZD 9.88 | NZD 10.00 | NZD 9.79 | NZD 9.79 | 15,605 |
| 2026-05-20 | NZD 10.10 | NZD 10.16 | NZD 9.85 | NZD 9.85 | 47,105 |
| 2026-05-19 | NZD 10.27 | NZD 10.33 | NZD 10.15 | NZD 10.18 | 32,861 |
| 2026-05-18 | NZD 10.42 | NZD 10.42 | NZD 10.27 | NZD 10.27 | 28,050 |
| 2026-05-15 | NZD 10.42 | NZD 10.42 | NZD 10.35 | NZD 10.35 | 7,738 |
| 2026-05-14 | NZD 10.33 | NZD 10.46 | NZD 10.31 | NZD 10.40 | 17,950 |
| 2026-05-13 | NZD 10.45 | NZD 10.46 | NZD 10.33 | NZD 10.38 | 3,536 |
| 2026-05-12 | NZD 10.43 | NZD 10.45 | NZD 10.10 | NZD 10.45 | 75,060 |
| 2026-05-11 | NZD 10.20 | NZD 10.30 | NZD 10.10 | NZD 10.30 | 23,966 |
| 2026-05-08 | NZD 10.25 | NZD 10.26 | NZD 10.23 | NZD 10.26 | 33,716 |
| 2026-05-07 | NZD 9.96 | NZD 10.25 | NZD 9.96 | NZD 10.25 | 24,508 |
| 2026-05-06 | NZD 9.91 | NZD 10.00 | NZD 9.91 | NZD 10.00 | 28,339 |
| 2026-05-05 | NZD 9.95 | NZD 9.95 | NZD 9.90 | NZD 9.93 | 14,820 |
| 2026-05-04 | NZD 9.95 | NZD 9.95 | NZD 9.90 | NZD 9.95 | 16,814 |
| 2026-05-01 | NZD 9.88 | NZD 9.91 | NZD 9.80 | NZD 9.86 | 2,107 |
| 2026-04-30 | NZD 9.75 | NZD 9.80 | NZD 9.68 | NZD 9.80 | 59,287 |
| 2026-04-29 | NZD 9.70 | NZD 9.75 | NZD 9.60 | NZD 9.75 | 12,803 |
| 2026-04-28 | NZD 9.97 | NZD 9.97 | NZD 9.75 | NZD 9.75 | 5,140 |
| 2026-04-24 | NZD 9.97 | NZD 9.97 | NZD 9.82 | NZD 9.97 | 15,369 |
| 2026-04-23 | NZD 9.94 | NZD 9.97 | NZD 9.93 | NZD 9.93 | 9,342 |
| 2026-04-22 | NZD 10.00 | NZD 10.00 | NZD 9.85 | NZD 9.88 | 7,779 |
| 2026-04-21 | NZD 9.85 | NZD 10.00 | NZD 9.80 | NZD 10.00 | 26,224 |
| 2026-04-20 | NZD 9.79 | NZD 9.85 | NZD 9.73 | NZD 9.77 | 16,374 |
| 2026-04-17 | NZD 9.84 | NZD 9.84 | NZD 9.66 | NZD 9.75 | 6,347 |
| 2026-04-16 | NZD 9.93 | NZD 9.96 | NZD 9.78 | NZD 9.84 | 12,039 |
| 2026-04-15 | NZD 10.09 | NZD 10.09 | NZD 10.00 | NZD 10.04 | 18,997 |
| 2026-04-14 | NZD 9.98 | NZD 10.09 | NZD 9.95 | NZD 10.09 | 12,782 |
| 2026-04-13 | NZD 10.20 | NZD 10.20 | NZD 10.09 | NZD 10.09 | 11,287 |
| 2026-04-10 | NZD 10.21 | NZD 10.21 | NZD 9.95 | NZD 10.17 | 16,971 |
| 2026-04-09 | NZD 10.25 | NZD 10.28 | NZD 10.18 | NZD 10.23 | 21,969 |
| 2026-04-08 | NZD 10.14 | NZD 10.25 | NZD 10.07 | NZD 10.25 | 15,044 |
| 2026-04-07 | NZD 9.95 | NZD 10.30 | NZD 9.95 | NZD 10.14 | 37,830 |
| 2026-04-02 | NZD 9.86 | NZD 9.99 | NZD 9.85 | NZD 9.90 | 42,830 |
| 2026-04-01 | NZD 10.04 | NZD 10.04 | NZD 9.76 | NZD 9.76 | 11,906 |
| 2026-03-31 | NZD 9.70 | NZD 10.00 | NZD 9.70 | NZD 9.98 | 116,444 |
| 2026-03-30 | NZD 9.85 | NZD 9.88 | NZD 9.75 | NZD 9.79 | 22,453 |
| 2026-03-27 | NZD 9.72 | NZD 9.85 | NZD 9.71 | NZD 9.85 | 16,466 |
| 2026-03-26 | NZD 9.55 | NZD 9.65 | NZD 9.55 | NZD 9.65 | 3,131 |
| 2026-03-25 | NZD 9.35 | NZD 9.50 | NZD 9.31 | NZD 9.40 | 90,158 |
| 2026-03-24 | NZD 9.25 | NZD 9.58 | NZD 9.25 | NZD 9.37 | 13,366 |
| 2026-03-23 | NZD 9.27 | NZD 9.40 | NZD 9.20 | NZD 9.20 | 11,043 |
| 2026-03-20 | NZD 9.57 | NZD 9.57 | NZD 9.26 | NZD 9.26 | 108,742 |
| 2026-03-19 | NZD 9.66 | NZD 9.67 | NZD 9.50 | NZD 9.60 | 62,288 |
| 2026-03-18 | NZD 9.62 | NZD 9.80 | NZD 9.62 | NZD 9.70 | 2,677 |
| 2026-03-17 | NZD 9.49 | NZD 9.62 | NZD 9.48 | NZD 9.51 | 15,922 |
| 2026-03-16 | NZD 9.45 | NZD 9.49 | NZD 9.36 | NZD 9.45 | 32,246 |
| 2026-03-13 | NZD 9.83 | NZD 9.83 | NZD 9.60 | NZD 9.60 | 18,089 |
| 2026-03-12 | NZD 9.89 | NZD 9.93 | NZD 9.81 | NZD 9.85 | 23,770 |
| 2026-03-11 | NZD 9.92 | NZD 9.93 | NZD 9.87 | NZD 9.88 | 9,682 |
| 2026-03-10 | NZD 10.00 | NZD 10.15 | NZD 9.92 | NZD 9.92 | 26,310 |
| 2026-03-09 | NZD 10.29 | NZD 10.29 | NZD 10.29 | NZD 10.29 | 0 |
| 2026-03-06 | NZD 10.30 | NZD 10.30 | NZD 10.21 | NZD 10.29 | 13,486 |
| 2026-03-05 | NZD 10.24 | NZD 10.35 | NZD 10.20 | NZD 10.30 | 15,449 |
| 2026-03-04 | NZD 10.56 | NZD 10.56 | NZD 10.25 | NZD 10.25 | 28,552 |
| 2026-03-03 | NZD 10.36 | NZD 10.72 | NZD 10.30 | NZD 10.57 | 33,993 |
| 2026-03-02 | NZD 10.14 | NZD 10.32 | NZD 10.12 | NZD 10.32 | 50,496 |
| 2026-02-27 | NZD 10.04 | NZD 10.15 | NZD 10.03 | NZD 10.10 | 133,968 |
| 2026-02-26 | NZD 9.70 | NZD 9.77 | NZD 9.67 | NZD 9.77 | 14,152 |
| 2026-02-25 | NZD 9.72 | NZD 9.74 | NZD 9.68 | NZD 9.71 | 5,466 |
| 2026-02-24 | NZD 9.88 | NZD 9.90 | NZD 9.71 | NZD 9.71 | 23,555 |
| 2026-02-23 | NZD 9.85 | NZD 9.90 | NZD 9.76 | NZD 9.90 | 12,337 |
| 2026-02-20 | NZD 9.89 | NZD 9.89 | NZD 9.76 | NZD 9.85 | 9,778 |
| 2026-02-19 | NZD 9.90 | NZD 9.90 | NZD 9.84 | NZD 9.90 | 18,671 |
| 2026-02-18 | NZD 9.94 | NZD 9.95 | NZD 9.83 | NZD 9.90 | 8,721 |
| 2026-02-17 | NZD 9.93 | NZD 10.00 | NZD 9.84 | NZD 9.94 | 9,255 |
| 2026-02-16 | NZD 10.03 | NZD 10.10 | NZD 9.90 | NZD 9.90 | 5,547 |
| 2026-02-13 | NZD 10.00 | NZD 10.10 | NZD 9.95 | NZD 9.95 | 11,484 |
| 2026-02-12 | NZD 10.07 | NZD 10.07 | NZD 10.00 | NZD 10.05 | 16,542 |
| 2026-02-11 | NZD 10.00 | NZD 10.09 | NZD 10.00 | NZD 10.08 | 6,079 |
| 2026-02-10 | NZD 10.00 | NZD 10.13 | NZD 10.00 | NZD 10.00 | 29,245 |
| 2026-02-09 | NZD 10.16 | NZD 10.16 | NZD 9.95 | NZD 10.13 | 18,076 |
| 2026-02-05 | NZD 9.91 | NZD 10.05 | NZD 9.91 | NZD 10.05 | 22,388 |
| 2026-02-04 | NZD 9.90 | NZD 9.95 | NZD 9.90 | NZD 9.90 | 1,330 |
| 2026-02-03 | NZD 9.89 | NZD 9.98 | NZD 9.88 | NZD 9.98 | 27,076 |
| 2026-02-02 | NZD 9.90 | NZD 9.90 | NZD 9.85 | NZD 9.88 | 11,113 |
| 2026-01-30 | NZD 9.90 | NZD 9.90 | NZD 9.80 | NZD 9.90 | 42,070 |
| 2026-01-29 | NZD 9.75 | NZD 9.90 | NZD 9.75 | NZD 9.90 | 25,461 |
| 2026-01-28 | NZD 9.61 | NZD 9.80 | NZD 9.61 | NZD 9.70 | 16,100 |
| 2026-01-27 | NZD 9.65 | NZD 9.68 | NZD 9.60 | NZD 9.60 | 5,444 |
| 2026-01-26 | NZD 9.61 | NZD 9.70 | NZD 9.61 | NZD 9.61 | 34,238 |
| 2026-01-23 | NZD 9.71 | NZD 9.71 | NZD 9.65 | NZD 9.65 | 21,675 |
| 2026-01-22 | NZD 9.71 | NZD 9.75 | NZD 9.56 | NZD 9.70 | 11,779 |
| 2026-01-21 | NZD 9.84 | NZD 9.84 | NZD 9.55 | NZD 9.72 | 14,713 |
| 2026-01-20 | NZD 9.81 | NZD 9.90 | NZD 9.73 | NZD 9.85 | 35,456 |
| 2026-01-19 | NZD 9.73 | NZD 9.82 | NZD 9.72 | NZD 9.82 | 11,303 |
| 2026-01-16 | NZD 9.75 | NZD 9.80 | NZD 9.70 | NZD 9.70 | 60,083 |
| 2026-01-15 | NZD 9.88 | NZD 9.88 | NZD 9.74 | NZD 9.75 | 19,592 |
| 2026-01-14 | NZD 9.90 | NZD 9.90 | NZD 9.75 | NZD 9.88 | 5,907 |
| 2026-01-13 | NZD 10.00 | NZD 10.00 | NZD 9.66 | NZD 9.90 | 36,924 |
| 2026-01-12 | NZD 9.98 | NZD 10.05 | NZD 9.94 | NZD 10.05 | 28,694 |
| 2026-01-09 | NZD 9.81 | NZD 9.94 | NZD 9.80 | NZD 9.90 | 12,189 |
| 2026-01-08 | NZD 9.78 | NZD 10.00 | NZD 9.74 | NZD 9.80 | 12,217 |
| 2026-01-07 | NZD 9.67 | NZD 9.79 | NZD 9.66 | NZD 9.78 | 33,548 |
| 2026-01-06 | NZD 9.80 | NZD 9.85 | NZD 9.67 | NZD 9.67 | 15,718 |
| 2026-01-05 | NZD 9.84 | NZD 9.85 | NZD 9.82 | NZD 9.83 | 5,595 |
| 2025-12-31 | NZD 9.90 | NZD 9.91 | NZD 9.84 | NZD 9.84 | 2,215 |
| 2025-12-30 | NZD 9.76 | NZD 9.88 | NZD 9.76 | NZD 9.88 | 3,451 |
| 2025-12-29 | NZD 9.76 | NZD 9.76 | NZD 9.75 | NZD 9.76 | 4,215 |
| 2025-12-24 | NZD 9.76 | NZD 9.78 | NZD 9.75 | NZD 9.78 | 11,019 |
| 2025-12-23 | NZD 9.90 | NZD 9.91 | NZD 9.77 | NZD 9.77 | 19,331 |
| 2025-12-22 | NZD 9.63 | NZD 9.90 | NZD 9.63 | NZD 9.90 | 19,176 |
| 2025-12-19 | NZD 9.63 | NZD 9.95 | NZD 9.63 | NZD 9.63 | 57,099 |
| 2025-12-18 | NZD 9.80 | NZD 9.87 | NZD 9.63 | NZD 9.63 | 14,323 |
| 2025-12-17 | NZD 9.82 | NZD 9.96 | NZD 9.80 | NZD 9.83 | 17,913 |
| 2025-12-16 | NZD 10.10 | NZD 10.10 | NZD 9.80 | NZD 9.81 | 21,080 |
| 2025-12-15 | NZD 10.20 | NZD 10.23 | NZD 9.91 | NZD 10.10 | 27,386 |
| 2025-12-12 | NZD 9.93 | NZD 10.20 | NZD 9.93 | NZD 10.20 | 72,461 |
| 2025-12-11 | NZD 9.56 | NZD 9.90 | NZD 9.56 | NZD 9.90 | 37,131 |
| 2025-12-10 | NZD 9.27 | NZD 9.61 | NZD 9.27 | NZD 9.56 | 74,985 |
| 2025-12-09 | NZD 9.34 | NZD 9.46 | NZD 9.27 | NZD 9.28 | 17,584 |
| 2025-12-08 | NZD 9.35 | NZD 9.35 | NZD 9.27 | NZD 9.34 | 50,746 |
| 2025-12-05 | NZD 9.29 | NZD 9.35 | NZD 9.28 | NZD 9.35 | 14,091 |
| 2025-12-04 | NZD 9.58 | NZD 9.65 | NZD 9.33 | NZD 9.39 | 67,571 |
| 2025-12-03 | NZD 9.61 | NZD 9.83 | NZD 9.61 | NZD 9.68 | 17,757 |
| 2025-12-02 | NZD 9.65 | NZD 9.70 | NZD 9.60 | NZD 9.61 | 99,257 |
| 2025-12-01 | NZD 9.83 | NZD 9.83 | NZD 9.60 | NZD 9.67 | 24,374 |
| 2025-11-28 | NZD 9.38 | NZD 9.83 | NZD 9.38 | NZD 9.83 | 74,622 |
| 2025-11-27 | NZD 9.64 | NZD 9.66 | NZD 9.38 | NZD 9.45 | 65,284 |
| 2025-11-26 | NZD 9.52 | NZD 9.56 | NZD 9.52 | NZD 9.52 | 425,827 |
| 2025-11-25 | NZD 9.66 | NZD 9.68 | NZD 9.54 | NZD 9.54 | 50,255 |
| 2025-11-24 | NZD 9.61 | NZD 9.70 | NZD 9.61 | NZD 9.66 | 20,230 |
| 2025-11-21 | NZD 9.76 | NZD 9.76 | NZD 9.60 | NZD 9.76 | 39,250 |
| 2025-11-20 | NZD 9.85 | NZD 9.89 | NZD 9.77 | NZD 9.77 | 153,936 |
| 2025-11-19 | NZD 9.90 | NZD 9.95 | NZD 9.80 | NZD 9.85 | 14,334 |
| 2025-11-18 | NZD 9.92 | NZD 9.95 | NZD 9.80 | NZD 9.90 | 89,327 |
| 2025-11-17 | NZD 9.96 | NZD 9.99 | NZD 9.91 | NZD 9.94 | 20,475 |
| 2025-11-14 | NZD 9.97 | NZD 9.97 | NZD 9.91 | NZD 9.92 | 23,288 |
| 2025-11-13 | NZD 10.19 | NZD 10.19 | NZD 10.04 | NZD 10.04 | 17,417 |
| 2025-11-12 | NZD 9.89 | NZD 10.20 | NZD 9.88 | NZD 10.20 | 46,088 |
| 2025-11-11 | NZD 10.00 | NZD 10.00 | NZD 9.80 | NZD 9.89 | 14,778 |
| 2025-11-10 | NZD 10.10 | NZD 10.10 | NZD 10.00 | NZD 10.00 | 91,925 |
| 2025-11-07 | NZD 10.05 | NZD 10.15 | NZD 9.90 | NZD 10.09 | 19,987 |
| 2025-11-06 | NZD 10.12 | NZD 10.19 | NZD 10.00 | NZD 10.05 | 24,340 |
| 2025-11-05 | NZD 10.10 | NZD 10.14 | NZD 10.00 | NZD 10.12 | 23,268 |
| 2025-11-04 | NZD 9.94 | NZD 10.10 | NZD 9.94 | NZD 10.07 | 30,864 |
| 2025-11-03 | NZD 9.85 | NZD 9.99 | NZD 9.80 | NZD 9.99 | 40,323 |
| 2025-10-31 | NZD 9.85 | NZD 10.05 | NZD 9.85 | NZD 9.85 | 24,221 |
| 2025-10-30 | NZD 9.75 | NZD 9.99 | NZD 9.75 | NZD 9.97 | 17,466 |
| 2025-10-29 | NZD 9.71 | NZD 9.75 | NZD 9.71 | NZD 9.72 | 17,380 |
| 2025-10-28 | NZD 9.71 | NZD 9.71 | NZD 9.69 | NZD 9.71 | 27,875 |
| 2025-10-24 | NZD 9.69 | NZD 9.71 | NZD 9.68 | NZD 9.70 | 35,024 |
| 2025-10-23 | NZD 9.60 | NZD 9.69 | NZD 9.60 | NZD 9.69 | 14,643 |
| 2025-10-22 | NZD 9.58 | NZD 9.70 | NZD 9.57 | NZD 9.65 | 93,823 |
| 2025-10-21 | NZD 9.59 | NZD 9.59 | NZD 9.56 | NZD 9.56 | 7,074 |
| 2025-10-20 | NZD 9.60 | NZD 9.60 | NZD 9.51 | NZD 9.55 | 21,657 |
| 2025-10-17 | NZD 9.69 | NZD 9.69 | NZD 9.55 | NZD 9.55 | 7,450 |
| 2025-10-16 | NZD 9.75 | NZD 9.75 | NZD 9.68 | NZD 9.69 | 6,385 |
| 2025-10-15 | NZD 9.77 | NZD 9.78 | NZD 9.66 | NZD 9.75 | 20,789 |
| 2025-10-14 | NZD 9.72 | NZD 9.75 | NZD 9.66 | NZD 9.66 | 19,779 |