Infratil Limited (IFT) Price History
Daily open, high, low, close and volume for Infratil Limited (IFT) from 2025-10-13 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | NZD 12.47 | NZD 12.88 | NZD 12.23 | NZD 12.27 | 846,722 |
| 2026-10-21 | NZD 12.09 | NZD 12.39 | NZD 11.40 | NZD 12.39 | 1,767,821 |
| 2026-10-20 | NZD 12.25 | NZD 12.38 | NZD 12.05 | NZD 12.10 | 728,447 |
| 2026-10-19 | NZD 12.82 | NZD 12.82 | NZD 12.01 | NZD 12.22 | 1,038,453 |
| 2026-10-16 | NZD 12.95 | NZD 13.09 | NZD 12.80 | NZD 12.88 | 791,206 |
| 2026-10-15 | NZD 13.15 | NZD 13.15 | NZD 12.86 | NZD 12.95 | 1,479,552 |
| 2026-10-14 | NZD 13.15 | NZD 13.28 | NZD 13.00 | NZD 13.18 | 1,247,590 |
| 2026-10-13 | NZD 13.22 | NZD 13.45 | NZD 13.14 | NZD 13.36 | 670,900 |
| 2026-10-12 | NZD 13.15 | NZD 13.50 | NZD 13.13 | NZD 13.44 | 872,145 |
| 2026-10-09 | NZD 13.33 | NZD 13.44 | NZD 13.03 | NZD 13.20 | 1,236,973 |
| 2026-10-08 | NZD 13.62 | NZD 13.89 | NZD 13.02 | NZD 13.38 | 858,818 |
| 2026-10-07 | NZD 13.82 | NZD 13.86 | NZD 13.57 | NZD 13.70 | 650,221 |
| 2026-10-06 | NZD 13.95 | NZD 14.04 | NZD 13.78 | NZD 13.82 | 746,372 |
| 2026-10-05 | NZD 13.86 | NZD 14.10 | NZD 13.80 | NZD 13.92 | 440,245 |
| 2026-10-02 | NZD 13.94 | NZD 13.94 | NZD 13.75 | NZD 13.81 | 420,996 |
| 2026-10-01 | NZD 14.20 | NZD 14.20 | NZD 13.65 | NZD 13.95 | 970,663 |
| 2026-09-30 | NZD 13.86 | NZD 14.24 | NZD 13.85 | NZD 14.16 | 1,331,972 |
| 2026-09-29 | NZD 13.87 | NZD 14.25 | NZD 13.85 | NZD 13.89 | 606,067 |
| 2026-09-28 | NZD 14.22 | NZD 14.41 | NZD 13.90 | NZD 14.03 | 1,193,408 |
| 2026-09-25 | NZD 14.50 | NZD 14.62 | NZD 14.23 | NZD 14.30 | 585,225 |
| 2026-09-24 | NZD 14.59 | NZD 14.62 | NZD 14.32 | NZD 14.60 | 729,509 |
| 2026-09-23 | NZD 14.46 | NZD 14.65 | NZD 14.30 | NZD 14.50 | 727,804 |
| 2026-09-22 | NZD 14.18 | NZD 14.47 | NZD 14.00 | NZD 14.35 | 607,171 |
| 2026-09-21 | NZD 13.99 | NZD 14.28 | NZD 13.90 | NZD 14.05 | 629,421 |
| 2026-09-18 | NZD 14.30 | NZD 14.40 | NZD 14.01 | NZD 14.02 | 3,556,356 |
| 2026-09-17 | NZD 14.14 | NZD 14.48 | NZD 13.97 | NZD 14.30 | 826,457 |
| 2026-09-16 | NZD 14.20 | NZD 14.59 | NZD 13.95 | NZD 14.10 | 1,491,063 |
| 2026-09-15 | NZD 14.02 | NZD 14.05 | NZD 13.51 | NZD 13.61 | 751,503 |
| 2026-09-14 | NZD 14.54 | NZD 14.70 | NZD 14.11 | NZD 14.11 | 651,515 |
| 2026-09-11 | NZD 14.70 | NZD 14.70 | NZD 14.40 | NZD 14.51 | 557,447 |
| 2026-09-10 | NZD 14.65 | NZD 14.74 | NZD 14.51 | NZD 14.69 | 972,164 |
| 2026-09-09 | NZD 14.60 | NZD 14.74 | NZD 14.50 | NZD 14.70 | 606,460 |
| 2026-09-08 | NZD 14.80 | NZD 14.82 | NZD 14.56 | NZD 14.59 | 478,343 |
| 2026-09-07 | NZD 14.70 | NZD 14.85 | NZD 14.60 | NZD 14.75 | 292,302 |
| 2026-09-04 | NZD 14.85 | NZD 14.98 | NZD 14.61 | NZD 14.82 | 427,747 |
| 2026-09-03 | NZD 14.63 | NZD 14.80 | NZD 14.41 | NZD 14.55 | 475,291 |
| 2026-09-02 | NZD 14.30 | NZD 14.58 | NZD 14.12 | NZD 14.58 | 898,849 |
| 2026-09-01 | NZD 14.44 | NZD 14.49 | NZD 14.10 | NZD 14.26 | 670,211 |
| 2026-08-31 | NZD 14.30 | NZD 14.50 | NZD 14.21 | NZD 14.42 | 2,149,064 |
| 2026-08-28 | NZD 14.60 | NZD 14.70 | NZD 14.20 | NZD 14.29 | 1,003,239 |
| 2026-08-27 | NZD 14.75 | NZD 14.79 | NZD 14.45 | NZD 14.56 | 1,645,815 |
| 2026-08-26 | NZD 14.81 | NZD 14.90 | NZD 14.60 | NZD 14.75 | 642,322 |
| 2026-08-25 | NZD 14.70 | NZD 15.09 | NZD 14.60 | NZD 14.82 | 287,624 |
| 2026-08-24 | NZD 14.94 | NZD 14.99 | NZD 14.60 | NZD 14.68 | 532,872 |
| 2026-08-21 | NZD 15.08 | NZD 15.10 | NZD 14.86 | NZD 14.99 | 513,825 |
| 2026-08-20 | NZD 14.90 | NZD 15.10 | NZD 14.88 | NZD 15.04 | 439,521 |
| 2026-08-19 | NZD 14.96 | NZD 14.97 | NZD 14.82 | NZD 14.87 | 586,649 |
| 2026-08-18 | NZD 15.02 | NZD 15.10 | NZD 14.85 | NZD 14.95 | 554,444 |
| 2026-08-17 | NZD 15.13 | NZD 15.30 | NZD 15.01 | NZD 15.06 | 708,674 |
| 2026-08-14 | NZD 15.00 | NZD 15.20 | NZD 14.87 | NZD 15.13 | 326,394 |
| 2026-08-13 | NZD 14.99 | NZD 15.20 | NZD 14.86 | NZD 15.03 | 841,160 |
| 2026-08-12 | NZD 15.12 | NZD 15.25 | NZD 14.88 | NZD 14.93 | 616,049 |
| 2026-08-11 | NZD 15.27 | NZD 15.28 | NZD 15.02 | NZD 15.11 | 342,495 |
| 2026-08-10 | NZD 14.95 | NZD 15.28 | NZD 14.85 | NZD 15.28 | 741,907 |
| 2026-08-07 | NZD 15.02 | NZD 15.17 | NZD 14.90 | NZD 14.95 | 536,448 |
| 2026-08-06 | NZD 15.25 | NZD 15.25 | NZD 14.96 | NZD 15.08 | 500,240 |
| 2026-08-05 | NZD 15.22 | NZD 15.35 | NZD 15.12 | NZD 15.22 | 568,192 |
| 2026-08-04 | NZD 14.84 | NZD 15.24 | NZD 14.83 | NZD 15.09 | 761,482 |
| 2026-08-03 | NZD 14.80 | NZD 14.94 | NZD 14.75 | NZD 14.80 | 328,708 |
| 2026-07-31 | NZD 14.99 | NZD 15.20 | NZD 14.78 | NZD 14.78 | 1,147,485 |
| 2026-07-30 | NZD 15.29 | NZD 15.29 | NZD 14.69 | NZD 14.75 | 819,005 |
| 2026-07-29 | NZD 15.22 | NZD 15.60 | NZD 15.20 | NZD 15.35 | 840,453 |
| 2026-07-28 | NZD 15.31 | NZD 15.49 | NZD 15.22 | NZD 15.22 | 485,461 |
| 2026-07-27 | NZD 15.37 | NZD 15.69 | NZD 15.26 | NZD 15.49 | 543,786 |
| 2026-07-24 | NZD 15.68 | NZD 15.76 | NZD 15.50 | NZD 15.53 | 501,539 |
| 2026-07-23 | NZD 15.66 | NZD 15.90 | NZD 15.50 | NZD 15.76 | 668,203 |
| 2026-07-22 | NZD 15.45 | NZD 15.73 | NZD 15.45 | NZD 15.70 | 885,146 |
| 2026-07-21 | NZD 15.18 | NZD 15.50 | NZD 15.11 | NZD 15.47 | 560,524 |
| 2026-07-20 | NZD 15.32 | NZD 15.35 | NZD 15.10 | NZD 15.14 | 591,892 |
| 2026-07-17 | NZD 15.25 | NZD 15.34 | NZD 15.06 | NZD 15.32 | 825,397 |
| 2026-07-16 | NZD 15.38 | NZD 15.42 | NZD 15.15 | NZD 15.26 | 569,725 |
| 2026-07-15 | NZD 15.18 | NZD 15.50 | NZD 15.18 | NZD 15.38 | 595,207 |
| 2026-07-14 | NZD 15.44 | NZD 15.44 | NZD 15.01 | NZD 15.18 | 723,663 |
| 2026-07-13 | NZD 15.50 | NZD 15.65 | NZD 15.30 | NZD 15.47 | 647,332 |
| 2026-07-09 | NZD 14.99 | NZD 15.50 | NZD 14.95 | NZD 15.50 | 729,640 |
| 2026-07-08 | NZD 15.30 | NZD 15.38 | NZD 15.02 | NZD 15.04 | 654,524 |
| 2026-07-07 | NZD 15.50 | NZD 15.50 | NZD 15.22 | NZD 15.39 | 751,738 |
| 2026-07-06 | NZD 15.60 | NZD 15.90 | NZD 15.35 | NZD 15.42 | 810,465 |
| 2026-07-03 | NZD 15.38 | NZD 15.38 | NZD 15.01 | NZD 15.12 | 571,407 |
| 2026-07-02 | NZD 15.50 | NZD 15.50 | NZD 15.23 | NZD 15.37 | 711,629 |
| 2026-07-01 | NZD 15.43 | NZD 15.50 | NZD 15.15 | NZD 15.50 | 998,449 |
| 2026-06-30 | NZD 15.33 | NZD 15.69 | NZD 15.15 | NZD 15.43 | 1,489,474 |
| 2026-06-29 | NZD 14.96 | NZD 15.32 | NZD 14.96 | NZD 15.32 | 717,944 |
| 2026-06-26 | NZD 15.03 | NZD 15.20 | NZD 15.03 | NZD 15.20 | 714,446 |
| 2026-06-25 | NZD 15.17 | NZD 15.18 | NZD 14.96 | NZD 15.15 | 862,922 |
| 2026-06-24 | NZD 15.15 | NZD 15.18 | NZD 14.90 | NZD 15.18 | 967,025 |
| 2026-06-23 | NZD 15.02 | NZD 15.19 | NZD 15.00 | NZD 15.19 | 905,719 |
| 2026-06-22 | NZD 15.00 | NZD 15.19 | NZD 14.91 | NZD 15.02 | 493,317 |
| 2026-06-19 | NZD 14.70 | NZD 15.11 | NZD 14.70 | NZD 15.07 | 6,849,951 |
| 2026-06-18 | NZD 14.87 | NZD 14.90 | NZD 14.70 | NZD 14.80 | 1,092,545 |
| 2026-06-17 | NZD 14.98 | NZD 15.05 | NZD 14.75 | NZD 14.85 | 725,387 |
| 2026-06-16 | NZD 14.90 | NZD 15.05 | NZD 14.85 | NZD 15.05 | 1,010,115 |
| 2026-06-15 | NZD 14.86 | NZD 15.10 | NZD 14.82 | NZD 14.95 | 954,280 |
| 2026-06-12 | NZD 14.88 | NZD 15.17 | NZD 14.62 | NZD 14.81 | 1,405,999 |
| 2026-06-11 | NZD 15.00 | NZD 15.00 | NZD 14.52 | NZD 14.76 | 524,969 |
| 2026-06-10 | NZD 15.10 | NZD 15.11 | NZD 14.91 | NZD 15.05 | 1,331,597 |
| 2026-06-09 | NZD 15.02 | NZD 15.23 | NZD 15.00 | NZD 15.17 | 1,055,765 |
| 2026-06-08 | NZD 15.15 | NZD 15.27 | NZD 15.03 | NZD 15.23 | 517,242 |
| 2026-06-05 | NZD 15.12 | NZD 15.44 | NZD 15.12 | NZD 15.42 | 1,195,212 |
| 2026-06-04 | NZD 15.30 | NZD 15.50 | NZD 15.02 | NZD 15.20 | 913,003 |
| 2026-06-03 | NZD 15.32 | NZD 15.44 | NZD 15.18 | NZD 15.30 | 595,335 |
| 2026-06-02 | NZD 15.62 | NZD 15.75 | NZD 15.20 | NZD 15.29 | 1,367,783 |
| 2026-05-29 | NZD 15.80 | NZD 15.98 | NZD 15.58 | NZD 15.76 | 7,342,055 |
| 2026-05-28 | NZD 15.82 | NZD 16.10 | NZD 15.61 | NZD 15.87 | 1,587,227 |
| 2026-05-27 | NZD 15.26 | NZD 16.09 | NZD 14.95 | NZD 16.00 | 1,985,136 |
| 2026-05-26 | NZD 15.80 | NZD 15.80 | NZD 14.91 | NZD 15.17 | 1,613,647 |
| 2026-05-25 | NZD 16.00 | NZD 16.08 | NZD 15.88 | NZD 15.98 | 812,324 |
| 2026-05-22 | NZD 15.89 | NZD 15.96 | NZD 15.63 | NZD 15.90 | 1,695,087 |
| 2026-05-21 | NZD 15.27 | NZD 16.14 | NZD 15.27 | NZD 15.90 | 1,218,904 |
| 2026-05-20 | NZD 15.12 | NZD 15.30 | NZD 14.98 | NZD 15.29 | 928,380 |
| 2026-05-19 | NZD 15.08 | NZD 15.26 | NZD 15.02 | NZD 15.26 | 1,068,888 |
| 2026-05-18 | NZD 15.15 | NZD 15.23 | NZD 14.95 | NZD 15.12 | 1,278,011 |
| 2026-05-15 | NZD 15.19 | NZD 15.39 | NZD 15.08 | NZD 15.25 | 1,098,563 |
| 2026-05-14 | NZD 15.11 | NZD 15.28 | NZD 14.98 | NZD 15.23 | 1,270,147 |
| 2026-05-13 | NZD 15.23 | NZD 15.28 | NZD 14.84 | NZD 15.15 | 2,724,596 |
| 2026-05-12 | NZD 15.60 | NZD 15.67 | NZD 15.21 | NZD 15.38 | 1,561,483 |
| 2026-05-11 | NZD 14.98 | NZD 15.85 | NZD 14.92 | NZD 15.73 | 1,564,812 |
| 2026-05-08 | NZD 14.97 | NZD 15.15 | NZD 14.75 | NZD 15.04 | 1,361,711 |
| 2026-05-07 | NZD 14.44 | NZD 15.20 | NZD 14.44 | NZD 15.14 | 3,105,924 |
| 2026-05-06 | NZD 13.75 | NZD 14.55 | NZD 13.75 | NZD 14.55 | 2,157,206 |
| 2026-05-05 | NZD 12.86 | NZD 12.86 | NZD 12.67 | NZD 12.85 | 568,306 |
| 2026-05-04 | NZD 12.68 | NZD 12.90 | NZD 12.66 | NZD 12.87 | 725,909 |
| 2026-05-01 | NZD 12.40 | NZD 12.75 | NZD 12.40 | NZD 12.75 | 965,928 |
| 2026-04-30 | NZD 12.27 | NZD 12.47 | NZD 12.16 | NZD 12.47 | 1,823,016 |
| 2026-04-29 | NZD 12.15 | NZD 12.30 | NZD 12.05 | NZD 12.30 | 709,862 |
| 2026-04-28 | NZD 12.14 | NZD 12.30 | NZD 12.11 | NZD 12.24 | 1,095,574 |
| 2026-04-24 | NZD 12.16 | NZD 12.45 | NZD 12.14 | NZD 12.22 | 2,085,517 |
| 2026-04-23 | NZD 12.34 | NZD 12.40 | NZD 12.23 | NZD 12.38 | 892,185 |
| 2026-04-22 | NZD 12.07 | NZD 12.46 | NZD 12.07 | NZD 12.46 | 697,819 |
| 2026-04-21 | NZD 12.30 | NZD 12.33 | NZD 12.04 | NZD 12.33 | 1,127,805 |
| 2026-04-20 | NZD 12.10 | NZD 12.30 | NZD 11.99 | NZD 12.30 | 824,653 |
| 2026-04-17 | NZD 12.21 | NZD 12.21 | NZD 11.96 | NZD 12.05 | 1,017,835 |
| 2026-04-16 | NZD 12.02 | NZD 12.25 | NZD 12.02 | NZD 12.18 | 1,186,312 |
| 2026-04-15 | NZD 12.00 | NZD 12.20 | NZD 11.97 | NZD 12.02 | 870,275 |
| 2026-04-14 | NZD 12.10 | NZD 12.10 | NZD 11.90 | NZD 11.97 | 735,881 |
| 2026-04-13 | NZD 12.02 | NZD 12.15 | NZD 11.98 | NZD 12.07 | 326,610 |
| 2026-04-10 | NZD 12.06 | NZD 12.15 | NZD 11.81 | NZD 12.11 | 977,239 |
| 2026-04-09 | NZD 11.80 | NZD 12.16 | NZD 11.79 | NZD 12.00 | 1,062,907 |
| 2026-04-08 | NZD 11.62 | NZD 11.96 | NZD 11.58 | NZD 11.80 | 884,948 |
| 2026-04-07 | NZD 11.50 | NZD 11.69 | NZD 11.46 | NZD 11.58 | 596,559 |
| 2026-04-02 | NZD 11.30 | NZD 11.59 | NZD 11.25 | NZD 11.48 | 581,299 |
| 2026-04-01 | NZD 11.64 | NZD 11.70 | NZD 11.20 | NZD 11.30 | 904,151 |
| 2026-03-31 | NZD 11.44 | NZD 11.65 | NZD 11.25 | NZD 11.65 | 1,634,176 |
| 2026-03-30 | NZD 11.50 | NZD 11.55 | NZD 11.44 | NZD 11.48 | 1,280,883 |
| 2026-03-27 | NZD 11.39 | NZD 11.77 | NZD 11.23 | NZD 11.71 | 1,119,859 |
| 2026-03-26 | NZD 11.16 | NZD 11.79 | NZD 11.09 | NZD 11.46 | 1,425,944 |
| 2026-03-25 | NZD 10.74 | NZD 11.18 | NZD 10.72 | NZD 11.18 | 569,585 |
| 2026-03-24 | NZD 10.86 | NZD 11.00 | NZD 10.78 | NZD 10.80 | 785,809 |
| 2026-03-23 | NZD 10.70 | NZD 10.93 | NZD 10.54 | NZD 10.90 | 354,588 |
| 2026-03-20 | NZD 10.88 | NZD 10.98 | NZD 10.80 | NZD 10.83 | 2,704,667 |
| 2026-03-19 | NZD 10.97 | NZD 10.98 | NZD 10.80 | NZD 10.94 | 710,275 |
| 2026-03-18 | NZD 10.87 | NZD 11.08 | NZD 10.85 | NZD 11.07 | 817,726 |
| 2026-03-17 | NZD 10.81 | NZD 10.95 | NZD 10.80 | NZD 10.90 | 1,377,929 |
| 2026-03-16 | NZD 10.72 | NZD 10.90 | NZD 10.70 | NZD 10.84 | 806,461 |
| 2026-03-13 | NZD 10.77 | NZD 10.82 | NZD 10.52 | NZD 10.75 | 959,367 |
| 2026-03-12 | NZD 10.93 | NZD 10.93 | NZD 10.66 | NZD 10.82 | 925,689 |
| 2026-03-11 | NZD 10.71 | NZD 10.98 | NZD 10.69 | NZD 10.93 | 606,044 |
| 2026-03-10 | NZD 10.73 | NZD 10.97 | NZD 10.60 | NZD 10.65 | 1,170,751 |
| 2026-03-09 | NZD 10.84 | NZD 10.84 | NZD 10.84 | NZD 10.84 | 0 |
| 2026-03-06 | NZD 10.85 | NZD 10.96 | NZD 10.81 | NZD 10.84 | 1,180,866 |
| 2026-03-05 | NZD 10.81 | NZD 11.07 | NZD 10.81 | NZD 10.89 | 641,436 |
| 2026-03-04 | NZD 10.95 | NZD 10.95 | NZD 10.70 | NZD 10.75 | 834,667 |
| 2026-03-03 | NZD 11.20 | NZD 11.20 | NZD 10.90 | NZD 11.03 | 808,192 |
| 2026-03-02 | NZD 11.00 | NZD 11.29 | NZD 10.85 | NZD 11.24 | 569,343 |
| 2026-02-27 | NZD 10.95 | NZD 11.22 | NZD 10.90 | NZD 11.22 | 3,344,788 |
| 2026-02-26 | NZD 10.90 | NZD 11.00 | NZD 10.85 | NZD 10.95 | 606,342 |
| 2026-02-25 | NZD 11.03 | NZD 11.14 | NZD 10.85 | NZD 10.86 | 943,270 |
| 2026-02-24 | NZD 10.97 | NZD 11.06 | NZD 10.83 | NZD 10.97 | 761,472 |
| 2026-02-23 | NZD 10.85 | NZD 11.14 | NZD 10.83 | NZD 11.01 | 773,189 |
| 2026-02-20 | NZD 11.11 | NZD 11.15 | NZD 10.83 | NZD 10.84 | 818,187 |
| 2026-02-19 | NZD 10.99 | NZD 11.19 | NZD 10.95 | NZD 11.08 | 666,794 |
| 2026-02-18 | NZD 10.75 | NZD 11.16 | NZD 10.75 | NZD 11.02 | 846,831 |
| 2026-02-17 | NZD 10.95 | NZD 10.95 | NZD 10.73 | NZD 10.74 | 690,703 |
| 2026-02-16 | NZD 11.10 | NZD 11.19 | NZD 10.94 | NZD 10.94 | 641,566 |
| 2026-02-13 | NZD 11.25 | NZD 11.32 | NZD 11.16 | NZD 11.22 | 1,161,307 |
| 2026-02-12 | NZD 11.27 | NZD 11.39 | NZD 11.15 | NZD 11.30 | 938,074 |
| 2026-02-11 | NZD 10.80 | NZD 11.36 | NZD 10.80 | NZD 11.28 | 788,348 |
| 2026-02-10 | NZD 11.02 | NZD 11.19 | NZD 10.91 | NZD 11.18 | 895,498 |
| 2026-02-09 | NZD 10.82 | NZD 11.13 | NZD 10.78 | NZD 11.04 | 996,359 |
| 2026-02-05 | NZD 10.97 | NZD 10.98 | NZD 10.78 | NZD 10.83 | 1,220,159 |
| 2026-02-04 | NZD 11.07 | NZD 11.07 | NZD 10.81 | NZD 10.94 | 931,126 |
| 2026-02-03 | NZD 11.10 | NZD 11.20 | NZD 10.96 | NZD 11.03 | 1,035,122 |
| 2026-02-02 | NZD 11.05 | NZD 11.09 | NZD 10.92 | NZD 10.99 | 633,552 |
| 2026-01-30 | NZD 10.97 | NZD 11.13 | NZD 10.86 | NZD 11.08 | 857,967 |
| 2026-01-29 | NZD 11.00 | NZD 11.04 | NZD 10.82 | NZD 10.88 | 682,112 |
| 2026-01-28 | NZD 11.15 | NZD 11.15 | NZD 10.84 | NZD 10.97 | 421,192 |
| 2026-01-27 | NZD 10.78 | NZD 11.15 | NZD 10.75 | NZD 11.15 | 840,973 |
| 2026-01-26 | NZD 10.80 | NZD 10.90 | NZD 10.75 | NZD 10.80 | 446,281 |
| 2026-01-23 | NZD 11.05 | NZD 11.05 | NZD 10.76 | NZD 10.81 | 790,702 |
| 2026-01-22 | NZD 11.02 | NZD 11.26 | NZD 10.96 | NZD 11.10 | 758,766 |
| 2026-01-21 | NZD 11.05 | NZD 11.09 | NZD 10.85 | NZD 11.00 | 349,021 |
| 2026-01-20 | NZD 11.19 | NZD 11.27 | NZD 11.06 | NZD 11.15 | 805,687 |
| 2026-01-19 | NZD 11.26 | NZD 11.42 | NZD 11.19 | NZD 11.28 | 352,927 |
| 2026-01-16 | NZD 11.21 | NZD 11.39 | NZD 11.20 | NZD 11.26 | 617,638 |
| 2026-01-15 | NZD 11.61 | NZD 11.61 | NZD 11.15 | NZD 11.19 | 788,961 |
| 2026-01-14 | NZD 11.18 | NZD 11.60 | NZD 11.11 | NZD 11.60 | 920,448 |
| 2026-01-13 | NZD 11.20 | NZD 11.29 | NZD 11.11 | NZD 11.29 | 614,052 |
| 2026-01-12 | NZD 11.30 | NZD 11.38 | NZD 11.13 | NZD 11.18 | 519,725 |
| 2026-01-09 | NZD 11.55 | NZD 11.55 | NZD 11.19 | NZD 11.26 | 479,337 |
| 2026-01-08 | NZD 11.65 | NZD 11.65 | NZD 11.43 | NZD 11.43 | 466,574 |
| 2026-01-07 | NZD 11.73 | NZD 11.78 | NZD 11.52 | NZD 11.61 | 814,939 |
| 2026-01-06 | NZD 11.48 | NZD 11.73 | NZD 11.45 | NZD 11.73 | 773,190 |
| 2026-01-05 | NZD 11.26 | NZD 11.59 | NZD 11.21 | NZD 11.43 | 706,850 |
| 2025-12-31 | NZD 11.37 | NZD 11.38 | NZD 11.08 | NZD 11.08 | 288,696 |
| 2025-12-30 | NZD 11.35 | NZD 11.43 | NZD 11.26 | NZD 11.35 | 414,435 |
| 2025-12-29 | NZD 11.35 | NZD 11.50 | NZD 11.21 | NZD 11.36 | 344,641 |
| 2025-12-24 | NZD 11.35 | NZD 11.49 | NZD 11.26 | NZD 11.31 | 187,284 |
| 2025-12-23 | NZD 11.14 | NZD 11.31 | NZD 11.12 | NZD 11.31 | 662,097 |
| 2025-12-22 | NZD 11.12 | NZD 11.45 | NZD 10.98 | NZD 11.15 | 764,666 |
| 2025-12-19 | NZD 10.80 | NZD 11.20 | NZD 10.75 | NZD 10.98 | 2,762,506 |
| 2025-12-18 | NZD 10.90 | NZD 10.90 | NZD 10.60 | NZD 10.70 | 1,415,406 |
| 2025-12-17 | NZD 11.15 | NZD 11.20 | NZD 10.90 | NZD 10.90 | 2,027,389 |
| 2025-12-16 | NZD 11.29 | NZD 11.30 | NZD 11.14 | NZD 11.18 | 780,310 |
| 2025-12-15 | NZD 11.43 | NZD 11.50 | NZD 11.30 | NZD 11.30 | 522,823 |
| 2025-12-12 | NZD 11.32 | NZD 11.51 | NZD 11.32 | NZD 11.38 | 525,546 |
| 2025-12-11 | NZD 11.46 | NZD 11.53 | NZD 11.28 | NZD 11.32 | 1,045,499 |
| 2025-12-10 | NZD 11.70 | NZD 11.76 | NZD 11.45 | NZD 11.46 | 586,813 |
| 2025-12-09 | NZD 11.90 | NZD 11.90 | NZD 11.42 | NZD 11.70 | 1,696,774 |
| 2025-12-08 | NZD 11.79 | NZD 12.00 | NZD 11.66 | NZD 11.79 | 631,822 |
| 2025-12-05 | NZD 11.65 | NZD 11.78 | NZD 11.60 | NZD 11.78 | 1,126,129 |
| 2025-12-04 | NZD 11.91 | NZD 11.99 | NZD 11.60 | NZD 11.65 | 659,885 |
| 2025-12-03 | NZD 11.72 | NZD 11.86 | NZD 11.60 | NZD 11.86 | 819,724 |
| 2025-12-02 | NZD 11.58 | NZD 11.80 | NZD 11.51 | NZD 11.75 | 744,068 |
| 2025-12-01 | NZD 11.69 | NZD 11.69 | NZD 11.53 | NZD 11.60 | 489,927 |
| 2025-11-28 | NZD 11.50 | NZD 11.72 | NZD 11.40 | NZD 11.67 | 588,519 |
| 2025-11-27 | NZD 11.52 | NZD 11.73 | NZD 11.38 | NZD 11.39 | 629,769 |
| 2025-11-26 | NZD 11.77 | NZD 11.78 | NZD 11.44 | NZD 11.44 | 522,327 |
| 2025-11-25 | NZD 11.75 | NZD 11.84 | NZD 11.64 | NZD 11.78 | 472,435 |
| 2025-11-24 | NZD 11.55 | NZD 11.67 | NZD 11.42 | NZD 11.56 | 2,412,836 |
| 2025-11-21 | NZD 11.82 | NZD 11.82 | NZD 11.36 | NZD 11.55 | 1,640,322 |
| 2025-11-20 | NZD 11.49 | NZD 12.04 | NZD 11.49 | NZD 11.95 | 574,188 |
| 2025-11-19 | NZD 11.60 | NZD 11.78 | NZD 11.37 | NZD 11.55 | 589,669 |
| 2025-11-18 | NZD 11.83 | NZD 11.84 | NZD 11.60 | NZD 11.60 | 818,229 |
| 2025-11-17 | NZD 11.76 | NZD 11.97 | NZD 11.75 | NZD 11.87 | 450,294 |
| 2025-11-14 | NZD 11.98 | NZD 12.05 | NZD 11.76 | NZD 11.78 | 1,372,559 |
| 2025-11-13 | NZD 12.84 | NZD 12.85 | NZD 11.96 | NZD 11.97 | 2,156,155 |
| 2025-11-12 | NZD 12.54 | NZD 12.84 | NZD 12.47 | NZD 12.67 | 1,152,525 |
| 2025-11-11 | NZD 12.35 | NZD 12.68 | NZD 12.31 | NZD 12.60 | 536,851 |
| 2025-11-10 | NZD 12.30 | NZD 12.43 | NZD 12.19 | NZD 12.43 | 478,503 |
| 2025-11-07 | NZD 12.22 | NZD 12.38 | NZD 12.21 | NZD 12.34 | 523,856 |
| 2025-11-06 | NZD 12.39 | NZD 12.43 | NZD 12.17 | NZD 12.27 | 679,524 |
| 2025-11-05 | NZD 12.33 | NZD 12.40 | NZD 12.12 | NZD 12.40 | 581,244 |
| 2025-11-04 | NZD 12.31 | NZD 12.40 | NZD 12.22 | NZD 12.30 | 755,159 |
| 2025-11-03 | NZD 12.34 | NZD 12.44 | NZD 12.30 | NZD 12.32 | 785,096 |
| 2025-10-31 | NZD 12.43 | NZD 12.44 | NZD 12.30 | NZD 12.36 | 802,211 |
| 2025-10-30 | NZD 12.35 | NZD 12.48 | NZD 12.29 | NZD 12.31 | 1,034,433 |
| 2025-10-29 | NZD 12.35 | NZD 12.48 | NZD 12.30 | NZD 12.35 | 527,372 |
| 2025-10-28 | NZD 12.27 | NZD 12.40 | NZD 12.20 | NZD 12.30 | 809,781 |
| 2025-10-24 | NZD 12.40 | NZD 12.40 | NZD 12.23 | NZD 12.24 | 451,398 |
| 2025-10-23 | NZD 12.35 | NZD 12.38 | NZD 12.21 | NZD 12.34 | 479,292 |
| 2025-10-22 | NZD 12.30 | NZD 12.48 | NZD 12.17 | NZD 12.34 | 585,931 |
| 2025-10-21 | NZD 12.37 | NZD 12.57 | NZD 12.25 | NZD 12.49 | 447,170 |
| 2025-10-20 | NZD 12.40 | NZD 12.42 | NZD 12.26 | NZD 12.37 | 446,271 |
| 2025-10-17 | NZD 12.40 | NZD 12.57 | NZD 12.30 | NZD 12.43 | 581,415 |
| 2025-10-16 | NZD 12.00 | NZD 12.58 | NZD 12.00 | NZD 12.50 | 1,549,834 |
| 2025-10-15 | NZD 12.03 | NZD 12.14 | NZD 11.91 | NZD 11.91 | 837,306 |
| 2025-10-14 | NZD 12.15 | NZD 12.15 | NZD 11.93 | NZD 12.05 | 585,703 |
| 2025-10-13 | NZD 12.18 | NZD 12.18 | NZD 12.06 | NZD 12.14 | 322,188 |