ikeGPS Group Limited (IKE) Price History
Daily open, high, low, close and volume for ikeGPS Group Limited (IKE) from 2025-10-15 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | NZD 1.04 | NZD 1.04 | NZD 1.00 | NZD 1.00 | 60,244 |
| 2026-10-14 | NZD 1.04 | NZD 1.04 | NZD 1.03 | NZD 1.04 | 21,211 |
| 2026-10-13 | NZD 1.05 | NZD 1.05 | NZD 1.04 | NZD 1.04 | 119 |
| 2026-10-12 | NZD 1.07 | NZD 1.07 | NZD 1.05 | NZD 1.05 | 10,528 |
| 2026-10-09 | NZD 1.05 | NZD 1.08 | NZD 1.05 | NZD 1.08 | 10,013 |
| 2026-10-08 | NZD 1.08 | NZD 1.08 | NZD 1.05 | NZD 1.05 | 9,519 |
| 2026-10-07 | NZD 1.07 | NZD 1.08 | NZD 1.07 | NZD 1.07 | 6,818 |
| 2026-10-06 | NZD 1.09 | NZD 1.09 | NZD 1.09 | NZD 1.09 | 2,632 |
| 2026-10-05 | NZD 1.09 | NZD 1.10 | NZD 1.09 | NZD 1.10 | 96 |
| 2026-10-02 | NZD 1.12 | NZD 1.12 | NZD 1.09 | NZD 1.09 | 168 |
| 2026-10-01 | NZD 1.13 | NZD 1.13 | NZD 1.11 | NZD 1.11 | 62,608 |
| 2026-09-30 | NZD 1.14 | NZD 1.14 | NZD 1.12 | NZD 1.13 | 11,052 |
| 2026-09-29 | NZD 1.15 | NZD 1.15 | NZD 1.14 | NZD 1.15 | 6 |
| 2026-09-28 | NZD 1.14 | NZD 1.15 | NZD 1.14 | NZD 1.15 | 2,753 |
| 2026-09-25 | NZD 1.12 | NZD 1.12 | NZD 1.12 | NZD 1.12 | 458 |
| 2026-09-24 | NZD 1.14 | NZD 1.14 | NZD 1.12 | NZD 1.14 | 7,906 |
| 2026-09-23 | NZD 1.13 | NZD 1.14 | NZD 1.13 | NZD 1.14 | 60 |
| 2026-09-22 | NZD 1.13 | NZD 1.13 | NZD 1.12 | NZD 1.12 | 19,590 |
| 2026-09-21 | NZD 1.12 | NZD 1.13 | NZD 1.12 | NZD 1.13 | 145 |
| 2026-09-18 | NZD 1.14 | NZD 1.14 | NZD 1.12 | NZD 1.12 | 44,380 |
| 2026-09-17 | NZD 1.14 | NZD 1.14 | NZD 1.13 | NZD 1.13 | 402 |
| 2026-09-16 | NZD 1.13 | NZD 1.13 | NZD 1.13 | NZD 1.13 | 8,770 |
| 2026-09-15 | NZD 1.12 | NZD 1.13 | NZD 1.12 | NZD 1.12 | 20,866 |
| 2026-09-14 | NZD 1.13 | NZD 1.13 | NZD 1.12 | NZD 1.12 | 1,575 |
| 2026-09-11 | NZD 1.13 | NZD 1.13 | NZD 1.12 | NZD 1.12 | 69,429 |
| 2026-09-10 | NZD 1.11 | NZD 1.13 | NZD 1.10 | NZD 1.13 | 40,417 |
| 2026-09-09 | NZD 1.11 | NZD 1.11 | NZD 1.10 | NZD 1.10 | 16,576 |
| 2026-09-08 | NZD 1.11 | NZD 1.11 | NZD 1.11 | NZD 1.11 | 52,386 |
| 2026-09-07 | NZD 1.11 | NZD 1.11 | NZD 1.11 | NZD 1.11 | 494 |
| 2026-09-04 | NZD 1.09 | NZD 1.10 | NZD 1.08 | NZD 1.10 | 149,721 |
| 2026-09-03 | NZD 1.11 | NZD 1.11 | NZD 1.09 | NZD 1.09 | 155 |
| 2026-09-02 | NZD 1.11 | NZD 1.11 | NZD 1.11 | NZD 1.11 | 141 |
| 2026-09-01 | NZD 1.11 | NZD 1.11 | NZD 1.11 | NZD 1.11 | 47,972 |
| 2026-08-31 | NZD 1.12 | NZD 1.12 | NZD 1.10 | NZD 1.10 | 15,148 |
| 2026-08-28 | NZD 1.11 | NZD 1.11 | NZD 1.11 | NZD 1.11 | 548 |
| 2026-08-27 | NZD 1.10 | NZD 1.10 | NZD 1.10 | NZD 1.10 | 7,272 |
| 2026-08-26 | NZD 1.08 | NZD 1.08 | NZD 1.08 | NZD 1.08 | 0 |
| 2026-08-25 | NZD 1.08 | NZD 1.08 | NZD 1.08 | NZD 1.08 | 50 |
| 2026-08-24 | NZD 1.08 | NZD 1.09 | NZD 1.07 | NZD 1.07 | 4,125 |
| 2026-08-21 | NZD 1.08 | NZD 1.09 | NZD 1.08 | NZD 1.08 | 869 |
| 2026-08-20 | NZD 1.12 | NZD 1.12 | NZD 1.08 | NZD 1.08 | 142,022 |
| 2026-08-19 | NZD 1.12 | NZD 1.13 | NZD 1.12 | NZD 1.13 | 7,435 |
| 2026-08-18 | NZD 1.10 | NZD 1.10 | NZD 1.10 | NZD 1.10 | 17,964 |
| 2026-08-17 | NZD 1.08 | NZD 1.10 | NZD 1.08 | NZD 1.10 | 40,072 |
| 2026-08-14 | NZD 1.10 | NZD 1.10 | NZD 1.08 | NZD 1.08 | 55,061 |
| 2026-08-13 | NZD 1.11 | NZD 1.11 | NZD 1.10 | NZD 1.11 | 23,196 |
| 2026-08-12 | NZD 1.10 | NZD 1.11 | NZD 1.10 | NZD 1.11 | 48 |
| 2026-08-11 | NZD 1.07 | NZD 1.10 | NZD 1.07 | NZD 1.10 | 8,011 |
| 2026-08-10 | NZD 1.13 | NZD 1.13 | NZD 1.07 | NZD 1.07 | 409 |
| 2026-08-07 | NZD 1.16 | NZD 1.16 | NZD 1.15 | NZD 1.15 | 101 |
| 2026-08-06 | NZD 1.13 | NZD 1.16 | NZD 1.13 | NZD 1.16 | 17,818 |
| 2026-08-05 | NZD 1.13 | NZD 1.15 | NZD 1.13 | NZD 1.14 | 11,160 |
| 2026-08-04 | NZD 1.15 | NZD 1.15 | NZD 1.13 | NZD 1.13 | 8,851 |
| 2026-08-03 | NZD 1.16 | NZD 1.17 | NZD 1.15 | NZD 1.15 | 50,093 |
| 2026-07-31 | NZD 1.16 | NZD 1.16 | NZD 1.16 | NZD 1.16 | 22,318 |
| 2026-07-30 | NZD 1.18 | NZD 1.18 | NZD 1.16 | NZD 1.16 | 35,709 |
| 2026-07-29 | NZD 1.18 | NZD 1.18 | NZD 1.16 | NZD 1.16 | 56,279 |
| 2026-07-28 | NZD 1.15 | NZD 1.18 | NZD 1.15 | NZD 1.18 | 7,351 |
| 2026-07-27 | NZD 1.14 | NZD 1.17 | NZD 1.14 | NZD 1.17 | 9,453 |
| 2026-07-24 | NZD 1.17 | NZD 1.17 | NZD 1.15 | NZD 1.16 | 72 |
| 2026-07-23 | NZD 1.15 | NZD 1.15 | NZD 1.15 | NZD 1.15 | 228 |
| 2026-07-22 | NZD 1.18 | NZD 1.18 | NZD 1.15 | NZD 1.15 | 17,687 |
| 2026-07-21 | NZD 1.15 | NZD 1.17 | NZD 1.15 | NZD 1.17 | 30,729 |
| 2026-07-20 | NZD 1.16 | NZD 1.16 | NZD 1.16 | NZD 1.16 | 10,408 |
| 2026-07-17 | NZD 1.16 | NZD 1.16 | NZD 1.16 | NZD 1.16 | 3,951 |
| 2026-07-16 | NZD 1.17 | NZD 1.17 | NZD 1.17 | NZD 1.17 | 0 |
| 2026-07-15 | NZD 1.19 | NZD 1.19 | NZD 1.17 | NZD 1.17 | 9,778 |
| 2026-07-14 | NZD 1.18 | NZD 1.19 | NZD 1.18 | NZD 1.19 | 599 |
| 2026-07-13 | NZD 1.17 | NZD 1.17 | NZD 1.17 | NZD 1.17 | 6,672 |
| 2026-07-09 | NZD 1.15 | NZD 1.17 | NZD 1.15 | NZD 1.17 | 5,117 |
| 2026-07-08 | NZD 1.17 | NZD 1.17 | NZD 1.17 | NZD 1.17 | 37,310 |
| 2026-07-07 | NZD 1.21 | NZD 1.21 | NZD 1.19 | NZD 1.19 | 2,811 |
| 2026-07-06 | NZD 1.21 | NZD 1.21 | NZD 1.19 | NZD 1.19 | 14,906 |
| 2026-07-03 | NZD 1.27 | NZD 1.27 | NZD 1.21 | NZD 1.21 | 493,617 |
| 2026-07-02 | NZD 1.27 | NZD 1.27 | NZD 1.27 | NZD 1.27 | 677 |
| 2026-07-01 | NZD 1.26 | NZD 1.27 | NZD 1.26 | NZD 1.27 | 10,451 |
| 2026-06-30 | NZD 1.28 | NZD 1.28 | NZD 1.25 | NZD 1.27 | 5,867 |
| 2026-06-29 | NZD 1.27 | NZD 1.28 | NZD 1.27 | NZD 1.28 | 779 |
| 2026-06-26 | NZD 1.28 | NZD 1.28 | NZD 1.28 | NZD 1.28 | 862,822 |
| 2026-06-25 | NZD 1.28 | NZD 1.30 | NZD 1.28 | NZD 1.28 | 42,387 |
| 2026-06-24 | NZD 1.30 | NZD 1.30 | NZD 1.28 | NZD 1.28 | 29,366 |
| 2026-06-23 | NZD 1.31 | NZD 1.31 | NZD 1.30 | NZD 1.30 | 40,330 |
| 2026-06-22 | NZD 1.26 | NZD 1.31 | NZD 1.26 | NZD 1.31 | 96,729 |
| 2026-06-19 | NZD 1.24 | NZD 1.28 | NZD 1.24 | NZD 1.26 | 33,088 |
| 2026-06-18 | NZD 1.23 | NZD 1.23 | NZD 1.23 | NZD 1.23 | 48,885 |
| 2026-06-17 | NZD 1.23 | NZD 1.23 | NZD 1.23 | NZD 1.23 | 0 |
| 2026-06-16 | NZD 1.23 | NZD 1.23 | NZD 1.23 | NZD 1.23 | 18,198 |
| 2026-06-15 | NZD 1.21 | NZD 1.23 | NZD 1.20 | NZD 1.23 | 34,768 |
| 2026-06-12 | NZD 1.21 | NZD 1.21 | NZD 1.21 | NZD 1.21 | 970 |
| 2026-06-11 | NZD 1.20 | NZD 1.20 | NZD 1.20 | NZD 1.20 | 19,188 |
| 2026-06-10 | NZD 1.21 | NZD 1.21 | NZD 1.19 | NZD 1.20 | 137,619 |
| 2026-06-09 | NZD 1.21 | NZD 1.22 | NZD 1.21 | NZD 1.21 | 253,715 |
| 2026-06-08 | NZD 1.20 | NZD 1.21 | NZD 1.20 | NZD 1.20 | 24,041 |
| 2026-06-05 | NZD 1.23 | NZD 1.23 | NZD 1.22 | NZD 1.23 | 22,370 |
| 2026-06-04 | NZD 1.23 | NZD 1.23 | NZD 1.21 | NZD 1.23 | 1,015,006 |
| 2026-06-03 | NZD 1.18 | NZD 1.22 | NZD 1.18 | NZD 1.22 | 3,767 |
| 2026-06-02 | NZD 1.17 | NZD 1.17 | NZD 1.16 | NZD 1.16 | 25,728 |
| 2026-05-29 | NZD 1.16 | NZD 1.17 | NZD 1.15 | NZD 1.17 | 9,926 |
| 2026-05-28 | NZD 1.17 | NZD 1.19 | NZD 1.16 | NZD 1.16 | 27,243 |
| 2026-05-27 | NZD 1.18 | NZD 1.18 | NZD 1.18 | NZD 1.18 | 252 |
| 2026-05-26 | NZD 1.18 | NZD 1.19 | NZD 1.18 | NZD 1.18 | 11,736 |
| 2026-05-25 | NZD 1.22 | NZD 1.22 | NZD 1.18 | NZD 1.18 | 8,936 |
| 2026-05-22 | NZD 1.21 | NZD 1.21 | NZD 1.21 | NZD 1.21 | 0 |
| 2026-05-21 | NZD 1.21 | NZD 1.21 | NZD 1.20 | NZD 1.21 | 13,711 |
| 2026-05-20 | NZD 1.21 | NZD 1.21 | NZD 1.18 | NZD 1.21 | 21,142 |
| 2026-05-19 | NZD 1.22 | NZD 1.22 | NZD 1.21 | NZD 1.21 | 18,713 |
| 2026-05-18 | NZD 1.23 | NZD 1.23 | NZD 1.20 | NZD 1.22 | 132,857 |
| 2026-05-15 | NZD 1.24 | NZD 1.24 | NZD 1.23 | NZD 1.23 | 16,261 |
| 2026-05-14 | NZD 1.21 | NZD 1.24 | NZD 1.21 | NZD 1.24 | 5,105 |
| 2026-05-13 | NZD 1.21 | NZD 1.21 | NZD 1.20 | NZD 1.20 | 25,807 |
| 2026-05-12 | NZD 1.23 | NZD 1.23 | NZD 1.22 | NZD 1.22 | 293 |
| 2026-05-11 | NZD 1.23 | NZD 1.24 | NZD 1.23 | NZD 1.24 | 2,006,445 |
| 2026-05-08 | NZD 1.26 | NZD 1.26 | NZD 1.22 | NZD 1.22 | 16,260 |
| 2026-05-07 | NZD 1.28 | NZD 1.28 | NZD 1.26 | NZD 1.26 | 25,866 |
| 2026-05-06 | NZD 1.29 | NZD 1.29 | NZD 1.27 | NZD 1.27 | 22,881 |
| 2026-05-05 | NZD 1.20 | NZD 1.30 | NZD 1.20 | NZD 1.29 | 302,092 |
| 2026-05-04 | NZD 1.21 | NZD 1.21 | NZD 1.21 | NZD 1.21 | 3,462 |
| 2026-05-01 | NZD 1.22 | NZD 1.22 | NZD 1.21 | NZD 1.22 | 118,667 |
| 2026-04-30 | NZD 1.22 | NZD 1.23 | NZD 1.22 | NZD 1.22 | 135,729 |
| 2026-04-29 | NZD 1.20 | NZD 1.22 | NZD 1.20 | NZD 1.22 | 1,750,686 |
| 2026-04-28 | NZD 1.13 | NZD 1.19 | NZD 1.13 | NZD 1.19 | 684,775 |
| 2026-04-24 | NZD 1.13 | NZD 1.13 | NZD 1.12 | NZD 1.13 | 209,015 |
| 2026-04-23 | NZD 1.08 | NZD 1.13 | NZD 1.08 | NZD 1.13 | 145,488 |
| 2026-04-22 | NZD 1.10 | NZD 1.10 | NZD 1.08 | NZD 1.08 | 85,341 |
| 2026-04-21 | NZD 1.08 | NZD 1.10 | NZD 1.08 | NZD 1.10 | 74,066 |
| 2026-04-20 | NZD 1.05 | NZD 1.09 | NZD 1.03 | NZD 1.09 | 40,365 |
| 2026-04-17 | NZD 1.04 | NZD 1.04 | NZD 1.04 | NZD 1.04 | 109,313 |
| 2026-04-16 | NZD 1.02 | NZD 1.04 | NZD 1.00 | NZD 1.04 | 1,443,457 |
| 2026-04-15 | NZD 0.9850 | NZD 1.03 | NZD 0.9850 | NZD 1.02 | 50,166 |
| 2026-04-14 | NZD 1.00 | NZD 1.00 | NZD 1.00 | NZD 1.00 | 504 |
| 2026-04-13 | NZD 0.9900 | NZD 0.9900 | NZD 0.9900 | NZD 0.9900 | 406 |
| 2026-04-10 | NZD 1.00 | NZD 1.01 | NZD 0.9800 | NZD 0.9800 | 76,809 |
| 2026-04-09 | NZD 1.01 | NZD 1.02 | NZD 1.00 | NZD 1.00 | 9,429 |
| 2026-04-08 | NZD 0.9650 | NZD 1.00 | NZD 0.9400 | NZD 1.00 | 131,026 |
| 2026-04-07 | NZD 0.9250 | NZD 0.9600 | NZD 0.9250 | NZD 0.9600 | 80,005 |
| 2026-04-02 | NZD 0.8950 | NZD 0.9200 | NZD 0.8900 | NZD 0.9150 | 35,206 |
| 2026-04-01 | NZD 0.9050 | NZD 0.9050 | NZD 0.9050 | NZD 0.9050 | 2,053 |
| 2026-03-31 | NZD 0.9150 | NZD 0.9150 | NZD 0.9150 | NZD 0.9150 | 0 |
| 2026-03-30 | NZD 0.9150 | NZD 0.9150 | NZD 0.9150 | NZD 0.9150 | 35 |
| 2026-03-27 | NZD 0.9200 | NZD 0.9250 | NZD 0.9150 | NZD 0.9200 | 2,093 |
| 2026-03-26 | NZD 0.9250 | NZD 0.9250 | NZD 0.9200 | NZD 0.9200 | 29,787 |
| 2026-03-25 | NZD 0.9000 | NZD 0.9200 | NZD 0.8900 | NZD 0.9200 | 35,721 |
| 2026-03-24 | NZD 0.9000 | NZD 0.9000 | NZD 0.9000 | NZD 0.9000 | 0 |
| 2026-03-23 | NZD 0.9200 | NZD 0.9200 | NZD 0.9000 | NZD 0.9000 | 11,605 |
| 2026-03-20 | NZD 0.9450 | NZD 0.9500 | NZD 0.9200 | NZD 0.9200 | 35,172 |
| 2026-03-19 | NZD 0.9400 | NZD 0.9400 | NZD 0.9400 | NZD 0.9400 | 35,083 |
| 2026-03-18 | NZD 0.9550 | NZD 0.9550 | NZD 0.9400 | NZD 0.9500 | 50,064 |
| 2026-03-17 | NZD 0.9600 | NZD 0.9600 | NZD 0.9600 | NZD 0.9600 | 0 |
| 2026-03-16 | NZD 0.9600 | NZD 0.9650 | NZD 0.9600 | NZD 0.9600 | 60,350 |
| 2026-03-13 | NZD 0.9600 | NZD 0.9600 | NZD 0.9600 | NZD 0.9600 | 6,506 |
| 2026-03-12 | NZD 0.9850 | NZD 0.9900 | NZD 0.9500 | NZD 0.9550 | 20,458 |
| 2026-03-11 | NZD 0.9800 | NZD 0.9800 | NZD 0.9800 | NZD 0.9800 | 0 |
| 2026-03-10 | NZD 0.9900 | NZD 1.00 | NZD 0.9800 | NZD 0.9800 | 34,391 |
| 2026-03-09 | NZD 1.01 | NZD 1.01 | NZD 1.01 | NZD 1.01 | 183 |
| 2026-03-06 | NZD 0.9750 | NZD 1.00 | NZD 0.9750 | NZD 1.00 | 1,452 |
| 2026-03-05 | NZD 0.9750 | NZD 0.9750 | NZD 0.9750 | NZD 0.9750 | 127 |
| 2026-03-04 | NZD 0.9100 | NZD 0.9800 | NZD 0.9050 | NZD 0.9800 | 22,312 |
| 2026-03-03 | NZD 0.8900 | NZD 0.9100 | NZD 0.8900 | NZD 0.9050 | 21,885 |
| 2026-03-02 | NZD 0.8800 | NZD 0.9100 | NZD 0.8800 | NZD 0.9100 | 88,942 |
| 2026-02-27 | NZD 0.9050 | NZD 0.9100 | NZD 0.9050 | NZD 0.9100 | 76,421 |
| 2026-02-26 | NZD 0.8800 | NZD 0.9000 | NZD 0.8800 | NZD 0.9000 | 158,252 |
| 2026-02-25 | NZD 0.8950 | NZD 0.8950 | NZD 0.8900 | NZD 0.8900 | 11,687 |
| 2026-02-24 | NZD 0.8950 | NZD 0.9000 | NZD 0.8900 | NZD 0.9000 | 22,977 |
| 2026-02-23 | NZD 0.9000 | NZD 0.9000 | NZD 0.8950 | NZD 0.9000 | 50,802 |
| 2026-02-20 | NZD 0.9300 | NZD 0.9300 | NZD 0.9300 | NZD 0.9300 | 214 |
| 2026-02-19 | NZD 0.9400 | NZD 0.9400 | NZD 0.9400 | NZD 0.9400 | 0 |
| 2026-02-18 | NZD 0.9450 | NZD 0.9450 | NZD 0.9400 | NZD 0.9400 | 18,378 |
| 2026-02-17 | NZD 0.9500 | NZD 0.9500 | NZD 0.9500 | NZD 0.9500 | 36,796 |
| 2026-02-16 | NZD 0.9300 | NZD 0.9450 | NZD 0.9300 | NZD 0.9450 | 9,630 |
| 2026-02-13 | NZD 1.04 | NZD 1.04 | NZD 0.9300 | NZD 0.9300 | 64,409 |
| 2026-02-12 | NZD 1.04 | NZD 1.04 | NZD 1.04 | NZD 1.04 | 0 |
| 2026-02-11 | NZD 1.01 | NZD 1.05 | NZD 1.01 | NZD 1.04 | 55,058 |
| 2026-02-10 | NZD 1.01 | NZD 1.01 | NZD 1.00 | NZD 1.00 | 10,924 |
| 2026-02-09 | NZD 1.00 | NZD 1.01 | NZD 1.00 | NZD 1.01 | 20,181 |
| 2026-02-05 | NZD 1.01 | NZD 1.01 | NZD 1.01 | NZD 1.01 | 6,551 |
| 2026-02-04 | NZD 0.9950 | NZD 0.9950 | NZD 0.9900 | NZD 0.9950 | 32,027 |
| 2026-02-03 | NZD 1.01 | NZD 1.01 | NZD 0.9900 | NZD 0.9900 | 2,009,314 |
| 2026-02-02 | NZD 1.03 | NZD 1.03 | NZD 1.00 | NZD 1.00 | 1,207 |
| 2026-01-30 | NZD 1.04 | NZD 1.04 | NZD 1.04 | NZD 1.04 | 0 |
| 2026-01-29 | NZD 1.05 | NZD 1.05 | NZD 1.04 | NZD 1.04 | 50,967 |
| 2026-01-28 | NZD 1.07 | NZD 1.07 | NZD 1.05 | NZD 1.05 | 47,187 |
| 2026-01-27 | NZD 1.06 | NZD 1.06 | NZD 1.05 | NZD 1.06 | 7,480 |
| 2026-01-26 | NZD 1.08 | NZD 1.08 | NZD 1.07 | NZD 1.07 | 13,210 |
| 2026-01-23 | NZD 1.10 | NZD 1.10 | NZD 1.10 | NZD 1.10 | 50 |
| 2026-01-22 | NZD 1.09 | NZD 1.11 | NZD 1.09 | NZD 1.11 | 2,330 |
| 2026-01-21 | NZD 1.10 | NZD 1.10 | NZD 1.09 | NZD 1.09 | 39,546 |
| 2026-01-20 | NZD 1.12 | NZD 1.13 | NZD 1.12 | NZD 1.12 | 5,136 |
| 2026-01-19 | NZD 1.12 | NZD 1.13 | NZD 1.11 | NZD 1.11 | 13,646 |
| 2026-01-16 | NZD 1.11 | NZD 1.11 | NZD 1.11 | NZD 1.11 | 1,449 |
| 2026-01-15 | NZD 1.13 | NZD 1.13 | NZD 1.13 | NZD 1.13 | 5,787 |
| 2026-01-14 | NZD 1.11 | NZD 1.15 | NZD 1.11 | NZD 1.14 | 69,251 |
| 2026-01-13 | NZD 1.12 | NZD 1.12 | NZD 1.09 | NZD 1.09 | 55,065 |
| 2026-01-12 | NZD 1.10 | NZD 1.10 | NZD 1.09 | NZD 1.10 | 34,595 |
| 2026-01-09 | NZD 1.12 | NZD 1.12 | NZD 1.11 | NZD 1.11 | 14,147 |
| 2026-01-08 | NZD 1.11 | NZD 1.11 | NZD 1.10 | NZD 1.10 | 50,479 |
| 2026-01-07 | NZD 1.13 | NZD 1.13 | NZD 1.11 | NZD 1.11 | 7,380 |
| 2026-01-06 | NZD 1.09 | NZD 1.13 | NZD 1.09 | NZD 1.13 | 35,671 |
| 2026-01-05 | NZD 1.09 | NZD 1.09 | NZD 1.09 | NZD 1.09 | 1,433 |
| 2025-12-31 | NZD 1.11 | NZD 1.11 | NZD 1.09 | NZD 1.09 | 22,744 |
| 2025-12-30 | NZD 1.12 | NZD 1.13 | NZD 1.12 | NZD 1.13 | 1,065 |
| 2025-12-29 | NZD 1.11 | NZD 1.12 | NZD 1.11 | NZD 1.12 | 989 |
| 2025-12-24 | NZD 1.10 | NZD 1.11 | NZD 1.10 | NZD 1.11 | 585 |
| 2025-12-23 | NZD 1.09 | NZD 1.09 | NZD 1.09 | NZD 1.09 | 24,134 |
| 2025-12-22 | NZD 1.10 | NZD 1.11 | NZD 1.09 | NZD 1.09 | 95,138 |
| 2025-12-19 | NZD 1.10 | NZD 1.10 | NZD 1.09 | NZD 1.10 | 129,873 |
| 2025-12-18 | NZD 1.08 | NZD 1.09 | NZD 1.08 | NZD 1.09 | 374,827 |
| 2025-12-17 | NZD 1.09 | NZD 1.09 | NZD 1.09 | NZD 1.09 | 155 |
| 2025-12-16 | NZD 1.10 | NZD 1.10 | NZD 1.09 | NZD 1.09 | 35,967 |
| 2025-12-15 | NZD 1.04 | NZD 1.09 | NZD 1.04 | NZD 1.09 | 13,177 |
| 2025-12-12 | NZD 1.04 | NZD 1.05 | NZD 1.03 | NZD 1.04 | 14,287 |
| 2025-12-11 | NZD 1.04 | NZD 1.04 | NZD 1.04 | NZD 1.04 | 10,356 |
| 2025-12-10 | NZD 1.05 | NZD 1.05 | NZD 1.02 | NZD 1.02 | 27,758 |
| 2025-12-09 | NZD 1.05 | NZD 1.05 | NZD 1.05 | NZD 1.05 | 60 |
| 2025-12-08 | NZD 1.05 | NZD 1.05 | NZD 1.04 | NZD 1.04 | 38,799 |
| 2025-12-05 | NZD 1.05 | NZD 1.05 | NZD 1.04 | NZD 1.05 | 10,122 |
| 2025-12-04 | NZD 1.10 | NZD 1.10 | NZD 1.06 | NZD 1.07 | 9,426 |
| 2025-12-03 | NZD 1.11 | NZD 1.11 | NZD 1.10 | NZD 1.10 | 6,539 |
| 2025-12-02 | NZD 1.13 | NZD 1.13 | NZD 1.12 | NZD 1.12 | 22,664 |
| 2025-12-01 | NZD 1.15 | NZD 1.15 | NZD 1.12 | NZD 1.12 | 32,518 |
| 2025-11-28 | NZD 1.08 | NZD 1.17 | NZD 1.08 | NZD 1.17 | 97,444 |
| 2025-11-27 | NZD 1.04 | NZD 1.08 | NZD 1.04 | NZD 1.08 | 3,089 |
| 2025-11-26 | NZD 1.04 | NZD 1.04 | NZD 1.04 | NZD 1.04 | 11,391 |
| 2025-11-25 | NZD 1.08 | NZD 1.08 | NZD 1.08 | NZD 1.08 | 1,994,707 |
| 2025-11-24 | NZD 1.05 | NZD 1.10 | NZD 1.05 | NZD 1.10 | 19,939 |
| 2025-11-21 | NZD 1.02 | NZD 1.06 | NZD 1.02 | NZD 1.06 | 17,492 |
| 2025-11-20 | NZD 1.02 | NZD 1.02 | NZD 1.02 | NZD 1.02 | 7,177 |
| 2025-11-19 | NZD 1.13 | NZD 1.13 | NZD 1.02 | NZD 1.03 | 36,529 |
| 2025-11-18 | NZD 1.14 | NZD 1.14 | NZD 1.14 | NZD 1.14 | 38,711 |
| 2025-11-17 | NZD 1.16 | NZD 1.16 | NZD 1.16 | NZD 1.16 | 365 |
| 2025-11-14 | NZD 1.14 | NZD 1.17 | NZD 1.14 | NZD 1.17 | 16,696 |
| 2025-11-13 | NZD 1.15 | NZD 1.15 | NZD 1.13 | NZD 1.13 | 10,063 |
| 2025-11-12 | NZD 1.15 | NZD 1.15 | NZD 1.14 | NZD 1.14 | 4,513 |
| 2025-11-11 | NZD 1.16 | NZD 1.16 | NZD 1.16 | NZD 1.16 | 45,329 |
| 2025-11-10 | NZD 1.14 | NZD 1.14 | NZD 1.14 | NZD 1.14 | 34,674 |
| 2025-11-07 | NZD 1.19 | NZD 1.19 | NZD 1.16 | NZD 1.16 | 25,596 |
| 2025-11-06 | NZD 1.22 | NZD 1.22 | NZD 1.21 | NZD 1.21 | 1,012 |
| 2025-11-05 | NZD 1.24 | NZD 1.24 | NZD 1.22 | NZD 1.22 | 16,768 |
| 2025-11-04 | NZD 1.25 | NZD 1.26 | NZD 1.24 | NZD 1.25 | 29,670 |
| 2025-11-03 | NZD 1.25 | NZD 1.26 | NZD 1.25 | NZD 1.25 | 243,793 |
| 2025-10-31 | NZD 1.21 | NZD 1.28 | NZD 1.21 | NZD 1.26 | 2,113,263 |
| 2025-10-30 | NZD 1.07 | NZD 1.18 | NZD 1.07 | NZD 1.18 | 784,230 |
| 2025-10-29 | NZD 1.05 | NZD 1.10 | NZD 1.05 | NZD 1.08 | 235,965 |
| 2025-10-28 | NZD 0.9700 | NZD 1.05 | NZD 0.9700 | NZD 1.02 | 444,480 |
| 2025-10-24 | NZD 0.9550 | NZD 0.9700 | NZD 0.9550 | NZD 0.9700 | 2,709 |
| 2025-10-23 | NZD 0.9500 | NZD 0.9500 | NZD 0.9500 | NZD 0.9500 | 12,235 |
| 2025-10-22 | NZD 0.9500 | NZD 0.9500 | NZD 0.9500 | NZD 0.9500 | 200 |
| 2025-10-21 | NZD 0.9400 | NZD 0.9500 | NZD 0.9400 | NZD 0.9500 | 38,592 |
| 2025-10-20 | NZD 0.9500 | NZD 0.9550 | NZD 0.9500 | NZD 0.9500 | 40,158 |
| 2025-10-17 | NZD 0.9650 | NZD 0.9700 | NZD 0.9500 | NZD 0.9500 | 34,173 |
| 2025-10-16 | NZD 0.9700 | NZD 0.9700 | NZD 0.9700 | NZD 0.9700 | 9,609 |
| 2025-10-15 | NZD 0.9700 | NZD 0.9750 | NZD 0.9700 | NZD 0.9750 | 6,230 |