Smart S&P/NZX NZ Government Bond ETF (NGB) Price History
Daily open, high, low, close and volume for Smart S&P/NZX NZ Government Bond ETF (NGB) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | NZD 2.19 | NZD 2.20 | NZD 2.19 | NZD 2.20 | 4,447 |
| 2026-10-08 | NZD 2.19 | NZD 2.19 | NZD 2.19 | NZD 2.19 | 5,124 |
| 2026-10-07 | NZD 2.19 | NZD 2.19 | NZD 2.19 | NZD 2.19 | 26,513 |
| 2026-10-06 | NZD 2.19 | NZD 2.19 | NZD 2.18 | NZD 2.19 | 299 |
| 2026-10-05 | NZD 2.20 | NZD 2.20 | NZD 2.18 | NZD 2.18 | 2,483 |
| 2026-10-02 | NZD 2.19 | NZD 2.19 | NZD 2.19 | NZD 2.19 | 1,524 |
| 2026-10-01 | NZD 2.20 | NZD 2.20 | NZD 2.19 | NZD 2.19 | 5,824 |
| 2026-09-30 | NZD 2.19 | NZD 2.19 | NZD 2.19 | NZD 2.19 | 347 |
| 2026-09-29 | NZD 2.18 | NZD 2.19 | NZD 2.18 | NZD 2.19 | 702 |
| 2026-09-28 | NZD 2.18 | NZD 2.19 | NZD 2.18 | NZD 2.19 | 10,022 |
| 2026-09-25 | NZD 2.19 | NZD 2.19 | NZD 2.18 | NZD 2.19 | 11,010 |
| 2026-09-24 | NZD 2.19 | NZD 2.19 | NZD 2.19 | NZD 2.19 | 100,908 |
| 2026-09-23 | NZD 2.20 | NZD 2.20 | NZD 2.19 | NZD 2.20 | 8,475 |
| 2026-09-22 | NZD 2.20 | NZD 2.20 | NZD 2.19 | NZD 2.20 | 129 |
| 2026-09-21 | NZD 2.20 | NZD 2.20 | NZD 2.20 | NZD 2.20 | 57,599 |
| 2026-09-18 | NZD 2.20 | NZD 2.20 | NZD 2.19 | NZD 2.20 | 4,329 |
| 2026-09-17 | NZD 2.18 | NZD 2.20 | NZD 2.18 | NZD 2.19 | 1,187 |
| 2026-09-16 | NZD 2.18 | NZD 2.19 | NZD 2.18 | NZD 2.19 | 857 |
| 2026-09-15 | NZD 2.19 | NZD 2.19 | NZD 2.18 | NZD 2.19 | 50,569 |
| 2026-09-14 | NZD 2.19 | NZD 2.20 | NZD 2.18 | NZD 2.19 | 5,154 |
| 2026-09-11 | NZD 2.20 | NZD 2.20 | NZD 2.18 | NZD 2.19 | 100,422 |
| 2026-09-10 | NZD 2.21 | NZD 2.21 | NZD 2.20 | NZD 2.20 | 639 |
| 2026-09-09 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.22 | 6,916 |
| 2026-09-08 | NZD 2.21 | NZD 2.22 | NZD 2.21 | NZD 2.22 | 2,798 |
| 2026-09-07 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.22 | 651 |
| 2026-09-04 | NZD 2.21 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 4,571 |
| 2026-09-03 | NZD 2.21 | NZD 2.21 | NZD 2.21 | NZD 2.21 | 666 |
| 2026-09-02 | NZD 2.21 | NZD 2.21 | NZD 2.20 | NZD 2.21 | 713 |
| 2026-09-01 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 2,609 |
| 2026-08-31 | NZD 2.21 | NZD 2.22 | NZD 2.21 | NZD 2.22 | 770 |
| 2026-08-28 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 1,123 |
| 2026-08-27 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.22 | 36,382 |
| 2026-08-26 | NZD 2.21 | NZD 2.22 | NZD 2.21 | NZD 2.22 | 6,424 |
| 2026-08-25 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 444 |
| 2026-08-24 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 3,475 |
| 2026-08-21 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 961 |
| 2026-08-20 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.22 | 97,737 |
| 2026-08-19 | NZD 2.21 | NZD 2.22 | NZD 2.21 | NZD 2.22 | 236,108 |
| 2026-08-18 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 325 |
| 2026-08-17 | NZD 2.21 | NZD 2.22 | NZD 2.21 | NZD 2.22 | 1,284 |
| 2026-08-14 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.22 | 446 |
| 2026-08-13 | NZD 2.21 | NZD 2.22 | NZD 2.21 | NZD 2.22 | 23,029 |
| 2026-08-12 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.22 | 23,459 |
| 2026-08-11 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 2,095 |
| 2026-08-10 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.22 | 2,898 |
| 2026-08-07 | NZD 2.21 | NZD 2.22 | NZD 2.21 | NZD 2.22 | 6,621 |
| 2026-08-06 | NZD 2.21 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 9,758 |
| 2026-08-05 | NZD 2.21 | NZD 2.22 | NZD 2.21 | NZD 2.22 | 469 |
| 2026-08-04 | NZD 2.20 | NZD 2.21 | NZD 2.20 | NZD 2.20 | 4,026 |
| 2026-08-03 | NZD 2.20 | NZD 2.21 | NZD 2.20 | NZD 2.21 | 2,563 |
| 2026-07-31 | NZD 2.20 | NZD 2.22 | NZD 2.20 | NZD 2.21 | 777 |
| 2026-07-30 | NZD 2.20 | NZD 2.21 | NZD 2.20 | NZD 2.21 | 101,361 |
| 2026-07-29 | NZD 2.21 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 559 |
| 2026-07-28 | NZD 2.21 | NZD 2.21 | NZD 2.21 | NZD 2.21 | 14,931 |
| 2026-07-27 | NZD 2.17 | NZD 2.21 | NZD 2.17 | NZD 2.21 | 1,436 |
| 2026-07-24 | NZD 2.21 | NZD 2.21 | NZD 2.20 | NZD 2.20 | 9,548 |
| 2026-07-23 | NZD 2.21 | NZD 2.21 | NZD 2.20 | NZD 2.20 | 59,740 |
| 2026-07-22 | NZD 2.21 | NZD 2.22 | NZD 2.21 | NZD 2.22 | 1,473 |
| 2026-07-21 | NZD 2.21 | NZD 2.21 | NZD 2.21 | NZD 2.21 | 14,441 |
| 2026-07-20 | NZD 2.21 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 18,800 |
| 2026-07-17 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 907 |
| 2026-07-16 | NZD 2.21 | NZD 2.21 | NZD 2.21 | NZD 2.21 | 2,440 |
| 2026-07-15 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 894 |
| 2026-07-14 | NZD 2.20 | NZD 2.21 | NZD 2.20 | NZD 2.21 | 1,229 |
| 2026-07-13 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 23,864 |
| 2026-07-09 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 126,931 |
| 2026-07-08 | NZD 2.22 | NZD 2.23 | NZD 2.22 | NZD 2.22 | 11,552 |
| 2026-07-07 | NZD 2.24 | NZD 2.24 | NZD 2.24 | NZD 2.24 | 18,270 |
| 2026-07-06 | NZD 2.23 | NZD 2.23 | NZD 2.23 | NZD 2.23 | 2,632 |
| 2026-07-03 | NZD 2.23 | NZD 2.23 | NZD 2.23 | NZD 2.23 | 685 |
| 2026-07-02 | NZD 2.24 | NZD 2.24 | NZD 2.22 | NZD 2.22 | 2,621 |
| 2026-07-01 | NZD 2.24 | NZD 2.24 | NZD 2.23 | NZD 2.23 | 1,045 |
| 2026-06-30 | NZD 2.23 | NZD 2.24 | NZD 2.23 | NZD 2.23 | 5,479 |
| 2026-06-29 | NZD 2.23 | NZD 2.24 | NZD 2.23 | NZD 2.24 | 12,186 |
| 2026-06-26 | NZD 2.25 | NZD 2.25 | NZD 2.24 | NZD 2.24 | 5,960 |
| 2026-06-25 | NZD 2.25 | NZD 2.25 | NZD 2.25 | NZD 2.25 | 55,331 |
| 2026-06-24 | NZD 2.24 | NZD 2.24 | NZD 2.24 | NZD 2.24 | 3,794 |
| 2026-06-23 | NZD 2.24 | NZD 2.24 | NZD 2.24 | NZD 2.24 | 101,068 |
| 2026-06-22 | NZD 2.23 | NZD 2.24 | NZD 2.23 | NZD 2.24 | 3,115 |
| 2026-06-19 | NZD 2.23 | NZD 2.24 | NZD 2.23 | NZD 2.24 | 76,938 |
| 2026-06-18 | NZD 2.23 | NZD 2.24 | NZD 2.23 | NZD 2.24 | 21,607 |
| 2026-06-17 | NZD 2.23 | NZD 2.24 | NZD 2.23 | NZD 2.24 | 70,484 |
| 2026-06-16 | NZD 2.23 | NZD 2.23 | NZD 2.22 | NZD 2.22 | 62,688 |
| 2026-06-15 | NZD 2.23 | NZD 2.24 | NZD 2.23 | NZD 2.24 | 30,961 |
| 2026-06-12 | NZD 2.22 | NZD 2.23 | NZD 2.22 | NZD 2.23 | 19,131 |
| 2026-06-11 | NZD 2.21 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 32,131 |
| 2026-06-10 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 16,289 |
| 2026-06-09 | NZD 2.21 | NZD 2.22 | NZD 2.21 | NZD 2.22 | 26,843 |
| 2026-06-08 | NZD 2.21 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 4,547 |
| 2026-06-05 | NZD 2.22 | NZD 2.22 | NZD 2.22 | NZD 2.22 | 7,227 |
| 2026-06-04 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 3,353 |
| 2026-06-03 | NZD 2.21 | NZD 2.21 | NZD 2.21 | NZD 2.21 | 1,867 |
| 2026-06-02 | NZD 2.21 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 40,029 |
| 2026-05-29 | NZD 2.21 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 133,587 |
| 2026-05-28 | NZD 2.20 | NZD 2.21 | NZD 2.20 | NZD 2.21 | 1,578 |
| 2026-05-27 | NZD 2.18 | NZD 2.21 | NZD 2.18 | NZD 2.21 | 362,928 |
| 2026-05-26 | NZD 2.21 | NZD 2.21 | NZD 2.20 | NZD 2.21 | 3,262 |
| 2026-05-25 | NZD 2.20 | NZD 2.21 | NZD 2.20 | NZD 2.21 | 30,219 |
| 2026-05-22 | NZD 2.19 | NZD 2.20 | NZD 2.19 | NZD 2.20 | 14,709 |
| 2026-05-21 | NZD 2.20 | NZD 2.20 | NZD 2.20 | NZD 2.20 | 9,542 |
| 2026-05-20 | NZD 2.19 | NZD 2.20 | NZD 2.19 | NZD 2.20 | 25,944 |
| 2026-05-19 | NZD 2.23 | NZD 2.23 | NZD 2.19 | NZD 2.19 | 4,013 |
| 2026-05-18 | NZD 2.16 | NZD 2.19 | NZD 2.16 | NZD 2.19 | 11,168 |
| 2026-05-15 | NZD 2.19 | NZD 2.20 | NZD 2.19 | NZD 2.19 | 17,359 |
| 2026-05-14 | NZD 2.20 | NZD 2.20 | NZD 2.19 | NZD 2.19 | 18,548 |
| 2026-05-13 | NZD 2.20 | NZD 2.20 | NZD 2.19 | NZD 2.19 | 1,399 |
| 2026-05-12 | NZD 2.20 | NZD 2.20 | NZD 2.20 | NZD 2.20 | 19,145 |
| 2026-05-11 | NZD 2.20 | NZD 2.20 | NZD 2.19 | NZD 2.20 | 13,680 |
| 2026-05-08 | NZD 2.20 | NZD 2.20 | NZD 2.20 | NZD 2.20 | 161,480 |
| 2026-05-07 | NZD 2.21 | NZD 2.21 | NZD 2.20 | NZD 2.20 | 1,145 |
| 2026-05-06 | NZD 2.17 | NZD 2.18 | NZD 2.17 | NZD 2.18 | 10,415 |
| 2026-05-05 | NZD 2.18 | NZD 2.18 | NZD 2.17 | NZD 2.18 | 40,916 |
| 2026-05-04 | NZD 2.20 | NZD 2.20 | NZD 2.20 | NZD 2.20 | 9,320 |
| 2026-05-01 | NZD 2.20 | NZD 2.20 | NZD 2.20 | NZD 2.20 | 19,141 |
| 2026-04-30 | NZD 2.19 | NZD 2.20 | NZD 2.18 | NZD 2.20 | 60,389 |
| 2026-04-29 | NZD 2.19 | NZD 2.20 | NZD 2.19 | NZD 2.19 | 9,294 |
| 2026-04-28 | NZD 2.18 | NZD 2.19 | NZD 2.18 | NZD 2.19 | 50,441 |
| 2026-04-24 | NZD 2.18 | NZD 2.18 | NZD 2.18 | NZD 2.18 | 2,301 |
| 2026-04-23 | NZD 2.19 | NZD 2.20 | NZD 2.19 | NZD 2.20 | 9,560 |
| 2026-04-22 | NZD 2.21 | NZD 2.21 | NZD 2.20 | NZD 2.20 | 12,022 |
| 2026-04-21 | NZD 2.20 | NZD 2.20 | NZD 2.19 | NZD 2.20 | 3,478 |
| 2026-04-20 | NZD 2.20 | NZD 2.21 | NZD 2.20 | NZD 2.21 | 5,509 |
| 2026-04-17 | NZD 2.20 | NZD 2.20 | NZD 2.20 | NZD 2.20 | 1,059 |
| 2026-04-16 | NZD 2.19 | NZD 2.20 | NZD 2.19 | NZD 2.20 | 1,578 |
| 2026-04-15 | NZD 2.21 | NZD 2.21 | NZD 2.20 | NZD 2.20 | 23,704 |
| 2026-04-14 | NZD 2.19 | NZD 2.20 | NZD 2.19 | NZD 2.20 | 50,279 |
| 2026-04-13 | NZD 2.16 | NZD 2.19 | NZD 2.16 | NZD 2.19 | 6,637 |
| 2026-04-10 | NZD 2.19 | NZD 2.19 | NZD 2.19 | NZD 2.19 | 24,029 |
| 2026-04-09 | NZD 2.20 | NZD 2.20 | NZD 2.18 | NZD 2.18 | 75,988 |
| 2026-04-08 | NZD 2.20 | NZD 2.21 | NZD 2.18 | NZD 2.21 | 104,686 |
| 2026-04-07 | NZD 2.19 | NZD 2.19 | NZD 2.18 | NZD 2.19 | 16,610 |
| 2026-04-02 | NZD 2.18 | NZD 2.19 | NZD 2.18 | NZD 2.18 | 19,703 |
| 2026-04-01 | NZD 2.20 | NZD 2.20 | NZD 2.20 | NZD 2.20 | 3,237 |
| 2026-03-31 | NZD 2.19 | NZD 2.19 | NZD 2.19 | NZD 2.19 | 79,367 |
| 2026-03-30 | NZD 2.19 | NZD 2.19 | NZD 2.18 | NZD 2.19 | 19,148 |
| 2026-03-27 | NZD 2.19 | NZD 2.19 | NZD 2.18 | NZD 2.18 | 14,457 |
| 2026-03-26 | NZD 2.18 | NZD 2.19 | NZD 2.18 | NZD 2.19 | 443 |
| 2026-03-25 | NZD 2.18 | NZD 2.19 | NZD 2.18 | NZD 2.19 | 66,004 |
| 2026-03-24 | NZD 2.18 | NZD 2.18 | NZD 2.17 | NZD 2.17 | 76,804 |
| 2026-03-23 | NZD 2.18 | NZD 2.18 | NZD 2.16 | NZD 2.16 | 71,396 |
| 2026-03-20 | NZD 2.19 | NZD 2.19 | NZD 2.18 | NZD 2.18 | 20,636 |
| 2026-03-19 | NZD 2.20 | NZD 2.20 | NZD 2.19 | NZD 2.19 | 25,491 |
| 2026-03-18 | NZD 2.20 | NZD 2.20 | NZD 2.19 | NZD 2.20 | 18,719 |
| 2026-03-17 | NZD 2.20 | NZD 2.20 | NZD 2.18 | NZD 2.18 | 14,718 |
| 2026-03-16 | NZD 2.18 | NZD 2.19 | NZD 2.18 | NZD 2.19 | 105,223 |
| 2026-03-13 | NZD 2.20 | NZD 2.20 | NZD 2.18 | NZD 2.19 | 7,334 |
| 2026-03-12 | NZD 2.20 | NZD 2.20 | NZD 2.18 | NZD 2.19 | 443,559 |
| 2026-03-11 | NZD 2.20 | NZD 2.20 | NZD 2.20 | NZD 2.20 | 806 |
| 2026-03-10 | NZD 2.20 | NZD 2.20 | NZD 2.20 | NZD 2.20 | 100,912 |
| 2026-03-09 | NZD 2.21 | NZD 2.21 | NZD 2.21 | NZD 2.21 | 0 |
| 2026-03-06 | NZD 2.20 | NZD 2.21 | NZD 2.20 | NZD 2.21 | 17,706 |
| 2026-03-05 | NZD 2.21 | NZD 2.21 | NZD 2.20 | NZD 2.20 | 5,063 |
| 2026-03-04 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.22 | 16,109 |
| 2026-03-03 | NZD 2.22 | NZD 2.22 | NZD 2.22 | NZD 2.22 | 9,565 |
| 2026-03-02 | NZD 2.22 | NZD 2.23 | NZD 2.22 | NZD 2.23 | 9,262 |
| 2026-02-27 | NZD 2.22 | NZD 2.22 | NZD 2.22 | NZD 2.22 | 23,772 |
| 2026-02-26 | NZD 2.22 | NZD 2.22 | NZD 2.22 | NZD 2.22 | 1,347 |
| 2026-02-25 | NZD 2.22 | NZD 2.22 | NZD 2.22 | NZD 2.22 | 33,710 |
| 2026-02-24 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.22 | 7,246 |
| 2026-02-23 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 11,328 |
| 2026-02-20 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 5,343 |
| 2026-02-19 | NZD 2.21 | NZD 2.22 | NZD 2.21 | NZD 2.21 | 38,107 |
| 2026-02-18 | NZD 2.22 | NZD 2.22 | NZD 2.21 | NZD 2.22 | 597 |
| 2026-02-17 | NZD 2.21 | NZD 2.21 | NZD 2.21 | NZD 2.21 | 3,827 |
| 2026-02-16 | NZD 2.21 | NZD 2.21 | NZD 2.20 | NZD 2.20 | 7,237 |
| 2026-02-13 | NZD 2.21 | NZD 2.21 | NZD 2.20 | NZD 2.21 | 69,737 |
| 2026-02-12 | NZD 2.21 | NZD 2.21 | NZD 2.20 | NZD 2.20 | 230,960 |
| 2026-02-11 | NZD 2.20 | NZD 2.20 | NZD 2.20 | NZD 2.20 | 1,084 |
| 2026-02-10 | NZD 2.19 | NZD 2.20 | NZD 2.19 | NZD 2.20 | 117,504 |
| 2026-02-09 | NZD 2.20 | NZD 2.20 | NZD 2.19 | NZD 2.19 | 13,868 |
| 2026-02-05 | NZD 2.20 | NZD 2.20 | NZD 2.19 | NZD 2.19 | 48,804 |
| 2026-02-04 | NZD 2.20 | NZD 2.20 | NZD 2.20 | NZD 2.20 | 687 |
| 2026-02-03 | NZD 2.19 | NZD 2.19 | NZD 2.18 | NZD 2.19 | 2,571 |
| 2026-02-02 | NZD 2.19 | NZD 2.19 | NZD 2.19 | NZD 2.19 | 2,851 |
| 2026-01-30 | NZD 2.19 | NZD 2.19 | NZD 2.18 | NZD 2.19 | 33,108 |
| 2026-01-29 | NZD 2.18 | NZD 2.20 | NZD 2.18 | NZD 2.20 | 1,011 |
| 2026-01-28 | NZD 2.18 | NZD 2.19 | NZD 2.18 | NZD 2.19 | 8,189 |
| 2026-01-27 | NZD 2.19 | NZD 2.19 | NZD 2.18 | NZD 2.18 | 282,118 |
| 2026-01-26 | NZD 2.19 | NZD 2.19 | NZD 2.19 | NZD 2.19 | 11,134 |
| 2026-01-23 | NZD 2.19 | NZD 2.20 | NZD 2.19 | NZD 2.19 | 28,804 |
| 2026-01-22 | NZD 2.19 | NZD 2.20 | NZD 2.19 | NZD 2.19 | 1,311 |
| 2026-01-21 | NZD 2.20 | NZD 2.20 | NZD 2.19 | NZD 2.19 | 40,095 |
| 2026-01-20 | NZD 2.20 | NZD 2.20 | NZD 2.19 | NZD 2.19 | 30,150 |
| 2026-01-19 | NZD 2.21 | NZD 2.21 | NZD 2.20 | NZD 2.20 | 15,680 |
| 2026-01-16 | NZD 2.21 | NZD 2.21 | NZD 2.20 | NZD 2.20 | 22,507 |
| 2026-01-15 | NZD 2.21 | NZD 2.21 | NZD 2.21 | NZD 2.21 | 4,080 |
| 2026-01-14 | NZD 2.21 | NZD 2.21 | NZD 2.20 | NZD 2.20 | 2,984 |
| 2026-01-13 | NZD 2.21 | NZD 2.21 | NZD 2.20 | NZD 2.20 | 189,978 |
| 2026-01-12 | NZD 2.23 | NZD 2.23 | NZD 2.21 | NZD 2.21 | 79,723 |
| 2026-01-09 | NZD 2.25 | NZD 2.25 | NZD 2.25 | NZD 2.25 | 14,945 |
| 2026-01-08 | NZD 2.25 | NZD 2.25 | NZD 2.24 | NZD 2.25 | 18,987 |
| 2026-01-07 | NZD 2.24 | NZD 2.24 | NZD 2.24 | NZD 2.24 | 10,682 |
| 2026-01-06 | NZD 2.24 | NZD 2.24 | NZD 2.24 | NZD 2.24 | 1,463 |
| 2026-01-05 | NZD 2.26 | NZD 2.26 | NZD 2.24 | NZD 2.24 | 37,570 |
| 2025-12-31 | NZD 2.24 | NZD 2.24 | NZD 2.24 | NZD 2.24 | 858 |
| 2025-12-30 | NZD 2.23 | NZD 2.23 | NZD 2.23 | NZD 2.23 | 1,252 |
| 2025-12-29 | NZD 2.24 | NZD 2.24 | NZD 2.24 | NZD 2.24 | 3,815 |
| 2025-12-24 | NZD 2.24 | NZD 2.24 | NZD 2.24 | NZD 2.24 | 369 |
| 2025-12-23 | NZD 2.23 | NZD 2.23 | NZD 2.22 | NZD 2.22 | 22,754 |
| 2025-12-22 | NZD 2.24 | NZD 2.24 | NZD 2.23 | NZD 2.23 | 5,158 |
| 2025-12-19 | NZD 2.24 | NZD 2.24 | NZD 2.24 | NZD 2.24 | 1,392 |
| 2025-12-18 | NZD 2.23 | NZD 2.23 | NZD 2.23 | NZD 2.23 | 2,133 |
| 2025-12-17 | NZD 2.23 | NZD 2.23 | NZD 2.22 | NZD 2.23 | 86,672 |
| 2025-12-16 | NZD 2.23 | NZD 2.23 | NZD 2.22 | NZD 2.23 | 325,682 |
| 2025-12-15 | NZD 2.23 | NZD 2.23 | NZD 2.22 | NZD 2.22 | 257,724 |
| 2025-12-12 | NZD 2.23 | NZD 2.23 | NZD 2.22 | NZD 2.22 | 13,383 |
| 2025-12-11 | NZD 2.23 | NZD 2.23 | NZD 2.23 | NZD 2.23 | 25,215 |
| 2025-12-10 | NZD 2.23 | NZD 2.23 | NZD 2.23 | NZD 2.23 | 75,238 |
| 2025-12-09 | NZD 2.23 | NZD 2.23 | NZD 2.22 | NZD 2.22 | 52,465 |
| 2025-12-08 | NZD 2.24 | NZD 2.24 | NZD 2.23 | NZD 2.23 | 62,042 |
| 2025-12-05 | NZD 2.25 | NZD 2.25 | NZD 2.24 | NZD 2.24 | 13,132 |
| 2025-12-04 | NZD 2.24 | NZD 2.25 | NZD 2.24 | NZD 2.24 | 88,461 |
| 2025-12-03 | NZD 2.24 | NZD 2.24 | NZD 2.24 | NZD 2.24 | 20,755 |
| 2025-12-02 | NZD 2.24 | NZD 2.24 | NZD 2.24 | NZD 2.24 | 88,881 |
| 2025-12-01 | NZD 2.24 | NZD 2.24 | NZD 2.24 | NZD 2.24 | 15,623 |
| 2025-11-28 | NZD 2.21 | NZD 2.24 | NZD 2.21 | NZD 2.24 | 51,730 |
| 2025-11-27 | NZD 2.20 | NZD 2.21 | NZD 2.20 | NZD 2.21 | 10,593 |
| 2025-11-26 | NZD 2.28 | NZD 2.28 | NZD 2.26 | NZD 2.26 | 4,079,140 |
| 2025-11-25 | NZD 2.28 | NZD 2.28 | NZD 2.27 | NZD 2.28 | 22,041 |
| 2025-11-24 | NZD 2.27 | NZD 2.27 | NZD 2.27 | NZD 2.27 | 1,124 |
| 2025-11-21 | NZD 2.28 | NZD 2.28 | NZD 2.28 | NZD 2.28 | 2,538 |
| 2025-11-20 | NZD 2.28 | NZD 2.28 | NZD 2.28 | NZD 2.28 | 10,791 |
| 2025-11-19 | NZD 2.28 | NZD 2.28 | NZD 2.27 | NZD 2.28 | 10,308 |
| 2025-11-18 | NZD 2.27 | NZD 2.27 | NZD 2.27 | NZD 2.27 | 282 |
| 2025-11-17 | NZD 2.26 | NZD 2.27 | NZD 2.26 | NZD 2.27 | 18,351 |
| 2025-11-14 | NZD 2.27 | NZD 2.27 | NZD 2.27 | NZD 2.27 | 1,519 |
| 2025-11-13 | NZD 2.28 | NZD 2.28 | NZD 2.27 | NZD 2.27 | 41,791 |
| 2025-11-12 | NZD 2.28 | NZD 2.28 | NZD 2.27 | NZD 2.27 | 11,761 |
| 2025-11-11 | NZD 2.28 | NZD 2.28 | NZD 2.27 | NZD 2.27 | 21,999 |
| 2025-11-10 | NZD 2.27 | NZD 2.28 | NZD 2.27 | NZD 2.28 | 1,497 |
| 2025-11-07 | NZD 2.28 | NZD 2.28 | NZD 2.27 | NZD 2.28 | 9,623 |
| 2025-11-06 | NZD 2.26 | NZD 2.26 | NZD 2.25 | NZD 2.26 | 11,510 |
| 2025-11-05 | NZD 2.26 | NZD 2.26 | NZD 2.26 | NZD 2.26 | 33,106 |
| 2025-11-04 | NZD 2.27 | NZD 2.27 | NZD 2.25 | NZD 2.25 | 103,313 |
| 2025-11-03 | NZD 2.28 | NZD 2.28 | NZD 2.27 | NZD 2.28 | 10,313 |
| 2025-10-31 | NZD 2.28 | NZD 2.28 | NZD 2.27 | NZD 2.27 | 9,389 |
| 2025-10-30 | NZD 2.27 | NZD 2.28 | NZD 2.27 | NZD 2.28 | 8,940 |
| 2025-10-29 | NZD 2.28 | NZD 2.28 | NZD 2.27 | NZD 2.27 | 7,236 |
| 2025-10-28 | NZD 2.29 | NZD 2.29 | NZD 2.28 | NZD 2.28 | 5,144 |
| 2025-10-24 | NZD 2.28 | NZD 2.28 | NZD 2.28 | NZD 2.28 | 0 |
| 2025-10-23 | NZD 2.29 | NZD 2.29 | NZD 2.28 | NZD 2.28 | 11,809 |
| 2025-10-22 | NZD 2.29 | NZD 2.29 | NZD 2.28 | NZD 2.28 | 19,631 |
| 2025-10-21 | NZD 2.28 | NZD 2.29 | NZD 2.28 | NZD 2.29 | 48,346 |
| 2025-10-20 | NZD 2.29 | NZD 2.29 | NZD 2.29 | NZD 2.29 | 19,935 |
| 2025-10-17 | NZD 2.24 | NZD 2.29 | NZD 2.24 | NZD 2.29 | 34,600 |
| 2025-10-16 | NZD 2.27 | NZD 2.28 | NZD 2.24 | NZD 2.24 | 153,497 |
| 2025-10-15 | NZD 2.28 | NZD 2.28 | NZD 2.27 | NZD 2.28 | 1,916 |
| 2025-10-14 | NZD 2.35 | NZD 2.35 | NZD 2.26 | NZD 2.27 | 13,117 |
| 2025-10-13 | NZD 2.26 | NZD 2.27 | NZD 2.26 | NZD 2.27 | 21,003 |
| 2025-10-10 | NZD 2.27 | NZD 2.27 | NZD 2.26 | NZD 2.27 | 11,558 |
| 2025-10-09 | NZD 2.25 | NZD 2.27 | NZD 2.25 | NZD 2.27 | 74,060 |