Smart NZ Bond ETF (NZB) Price History
Daily open, high, low, close and volume for Smart NZ Bond ETF (NZB) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | NZD 3.00 | NZD 3.00 | NZD 3.00 | NZD 3.00 | 6,186 |
| 2026-10-08 | NZD 3.00 | NZD 3.00 | NZD 3.00 | NZD 3.00 | 6,151 |
| 2026-10-07 | NZD 3.00 | NZD 3.00 | NZD 3.00 | NZD 3.00 | 14,208 |
| 2026-10-06 | NZD 3.01 | NZD 3.01 | NZD 3.00 | NZD 3.01 | 3,858 |
| 2026-10-05 | NZD 3.00 | NZD 3.00 | NZD 3.00 | NZD 3.00 | 30,863 |
| 2026-10-02 | NZD 2.99 | NZD 3.00 | NZD 2.99 | NZD 3.00 | 25,945 |
| 2026-10-01 | NZD 3.00 | NZD 3.00 | NZD 3.00 | NZD 3.00 | 19,000 |
| 2026-09-30 | NZD 2.99 | NZD 3.00 | NZD 2.99 | NZD 3.00 | 21,370 |
| 2026-09-29 | NZD 3.02 | NZD 3.02 | NZD 2.98 | NZD 3.00 | 58,933 |
| 2026-09-28 | NZD 2.99 | NZD 3.00 | NZD 2.99 | NZD 2.99 | 12,960 |
| 2026-09-25 | NZD 3.00 | NZD 3.00 | NZD 2.99 | NZD 3.00 | 14,640 |
| 2026-09-24 | NZD 3.01 | NZD 3.01 | NZD 3.00 | NZD 3.01 | 20,594 |
| 2026-09-23 | NZD 3.00 | NZD 3.00 | NZD 3.00 | NZD 3.00 | 131,106 |
| 2026-09-22 | NZD 3.00 | NZD 3.01 | NZD 3.00 | NZD 3.01 | 18,460 |
| 2026-09-21 | NZD 3.01 | NZD 3.01 | NZD 3.00 | NZD 3.00 | 11,645 |
| 2026-09-18 | NZD 3.00 | NZD 3.00 | NZD 3.00 | NZD 3.00 | 15,963 |
| 2026-09-17 | NZD 3.00 | NZD 3.00 | NZD 3.00 | NZD 3.00 | 76,101 |
| 2026-09-16 | NZD 2.99 | NZD 3.00 | NZD 2.99 | NZD 3.00 | 42,249 |
| 2026-09-15 | NZD 3.00 | NZD 3.00 | NZD 3.00 | NZD 3.00 | 56,741 |
| 2026-09-14 | NZD 3.00 | NZD 3.00 | NZD 2.99 | NZD 3.00 | 154,019 |
| 2026-09-11 | NZD 3.01 | NZD 3.01 | NZD 3.01 | NZD 3.01 | 46,736 |
| 2026-09-10 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 210,371 |
| 2026-09-09 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 48,010 |
| 2026-09-08 | NZD 3.02 | NZD 3.02 | NZD 3.01 | NZD 3.01 | 42,563 |
| 2026-09-07 | NZD 3.02 | NZD 3.02 | NZD 3.01 | NZD 3.02 | 10,122 |
| 2026-09-04 | NZD 3.02 | NZD 3.02 | NZD 3.01 | NZD 3.02 | 74,849 |
| 2026-09-03 | NZD 3.02 | NZD 3.02 | NZD 3.01 | NZD 3.02 | 13,061 |
| 2026-09-02 | NZD 3.01 | NZD 3.01 | NZD 3.01 | NZD 3.01 | 11,395 |
| 2026-09-01 | NZD 3.02 | NZD 3.02 | NZD 3.01 | NZD 3.02 | 5,840 |
| 2026-08-31 | NZD 3.02 | NZD 3.02 | NZD 3.01 | NZD 3.01 | 13,580 |
| 2026-08-28 | NZD 3.01 | NZD 3.01 | NZD 3.01 | NZD 3.01 | 51,328 |
| 2026-08-27 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 5,479 |
| 2026-08-26 | NZD 3.04 | NZD 3.04 | NZD 3.03 | NZD 3.04 | 19,152 |
| 2026-08-25 | NZD 3.04 | NZD 3.04 | NZD 3.03 | NZD 3.03 | 104,432 |
| 2026-08-24 | NZD 3.03 | NZD 3.04 | NZD 3.03 | NZD 3.04 | 28,545 |
| 2026-08-21 | NZD 3.03 | NZD 3.04 | NZD 3.03 | NZD 3.04 | 17,536 |
| 2026-08-20 | NZD 3.04 | NZD 3.04 | NZD 3.03 | NZD 3.04 | 13,424 |
| 2026-08-19 | NZD 3.04 | NZD 3.04 | NZD 3.03 | NZD 3.04 | 36,225 |
| 2026-08-18 | NZD 3.04 | NZD 3.04 | NZD 3.03 | NZD 3.03 | 7,754 |
| 2026-08-17 | NZD 3.04 | NZD 3.04 | NZD 3.03 | NZD 3.04 | 10,467 |
| 2026-08-14 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 33,787 |
| 2026-08-13 | NZD 3.04 | NZD 3.04 | NZD 3.03 | NZD 3.04 | 14,477 |
| 2026-08-12 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 82,604 |
| 2026-08-11 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 43,342 |
| 2026-08-10 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 6,354 |
| 2026-08-07 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 13,263 |
| 2026-08-06 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 24,249 |
| 2026-08-05 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 56,457 |
| 2026-08-04 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 22,928 |
| 2026-08-03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 16,633 |
| 2026-07-31 | NZD 3.04 | NZD 3.04 | NZD 3.02 | NZD 3.02 | 31,766 |
| 2026-07-30 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 8,763 |
| 2026-07-29 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 25,497 |
| 2026-07-28 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 33,758 |
| 2026-07-27 | NZD 3.02 | NZD 3.02 | NZD 3.01 | NZD 3.02 | 8,941 |
| 2026-07-24 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 8,996 |
| 2026-07-23 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 21,365 |
| 2026-07-22 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 26,178 |
| 2026-07-21 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 73,841 |
| 2026-07-20 | NZD 3.05 | NZD 3.06 | NZD 3.02 | NZD 3.03 | 82,240 |
| 2026-07-17 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 25,327 |
| 2026-07-16 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 10,205 |
| 2026-07-15 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 78,854 |
| 2026-07-14 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 35,362 |
| 2026-07-13 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 146,873 |
| 2026-07-09 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 39,614 |
| 2026-07-08 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 25,610 |
| 2026-07-07 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 2,759 |
| 2026-07-06 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 25,576 |
| 2026-07-03 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 59,449 |
| 2026-07-02 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 10,838 |
| 2026-07-01 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 23,280 |
| 2026-06-30 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 11,793 |
| 2026-06-29 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 89,736 |
| 2026-06-26 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 15,769 |
| 2026-06-25 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 22,974 |
| 2026-06-24 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 127,192 |
| 2026-06-23 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 3,830 |
| 2026-06-22 | NZD 3.04 | NZD 3.04 | NZD 3.03 | NZD 3.03 | 141,491 |
| 2026-06-19 | NZD 3.04 | NZD 3.04 | NZD 3.03 | NZD 3.04 | 104,907 |
| 2026-06-18 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 26,641 |
| 2026-06-17 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 13,412 |
| 2026-06-16 | NZD 3.04 | NZD 3.04 | NZD 3.03 | NZD 3.04 | 11,823 |
| 2026-06-15 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 9,924 |
| 2026-06-12 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.02 | 8,744 |
| 2026-06-11 | NZD 3.02 | NZD 3.03 | NZD 3.02 | NZD 3.02 | 58,168 |
| 2026-06-10 | NZD 3.02 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 36,714 |
| 2026-06-09 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 14,199 |
| 2026-06-08 | NZD 3.02 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 86,716 |
| 2026-06-05 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 40,007 |
| 2026-06-04 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 10,536 |
| 2026-06-03 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 41,107 |
| 2026-06-02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 21,335 |
| 2026-05-29 | NZD 3.01 | NZD 3.02 | NZD 3.01 | NZD 3.02 | 36,697 |
| 2026-05-28 | NZD 3.01 | NZD 3.01 | NZD 3.01 | NZD 3.01 | 16,795 |
| 2026-05-27 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 35,339 |
| 2026-05-26 | NZD 3.04 | NZD 3.04 | NZD 3.03 | NZD 3.04 | 7,396 |
| 2026-05-25 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 62,482 |
| 2026-05-22 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 371,782 |
| 2026-05-21 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 7,307 |
| 2026-05-20 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 39,857 |
| 2026-05-19 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 8,722 |
| 2026-05-18 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.02 | 19,005 |
| 2026-05-15 | NZD 3.02 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 59,174 |
| 2026-05-14 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 704,896 |
| 2026-05-13 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.02 | 11,791 |
| 2026-05-12 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 41,646 |
| 2026-05-11 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 41,754 |
| 2026-05-08 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 62,899 |
| 2026-05-07 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 82,497 |
| 2026-05-06 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 20,972 |
| 2026-05-05 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 30,736 |
| 2026-05-04 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 38,093 |
| 2026-05-01 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 93,813 |
| 2026-04-30 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 40,677 |
| 2026-04-29 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 16,728 |
| 2026-04-28 | NZD 3.02 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 177,090 |
| 2026-04-24 | NZD 3.02 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 44,945 |
| 2026-04-23 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 14,799 |
| 2026-04-22 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 50,800 |
| 2026-04-21 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 95,850 |
| 2026-04-20 | NZD 3.02 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 11,414 |
| 2026-04-17 | NZD 3.02 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 239,444 |
| 2026-04-16 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.02 | 24,154 |
| 2026-04-15 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 5,578 |
| 2026-04-14 | NZD 3.01 | NZD 3.02 | NZD 3.01 | NZD 3.01 | 4,667 |
| 2026-04-13 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 69,960 |
| 2026-04-10 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 5,134 |
| 2026-04-09 | NZD 3.02 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 1,896 |
| 2026-04-08 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 5,924 |
| 2026-04-07 | NZD 3.02 | NZD 3.02 | NZD 3.01 | NZD 3.02 | 37,788 |
| 2026-04-02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 30,664 |
| 2026-04-01 | NZD 3.02 | NZD 3.02 | NZD 3.01 | NZD 3.02 | 3,731 |
| 2026-03-31 | NZD 3.01 | NZD 3.01 | NZD 3.01 | NZD 3.01 | 36,649 |
| 2026-03-30 | NZD 3.01 | NZD 3.01 | NZD 3.01 | NZD 3.01 | 31,339 |
| 2026-03-27 | NZD 3.01 | NZD 3.01 | NZD 3.00 | NZD 3.00 | 13,427 |
| 2026-03-26 | NZD 3.01 | NZD 3.02 | NZD 3.01 | NZD 3.02 | 9,443 |
| 2026-03-25 | NZD 3.00 | NZD 3.01 | NZD 3.00 | NZD 3.01 | 121,572 |
| 2026-03-24 | NZD 3.00 | NZD 3.00 | NZD 3.00 | NZD 3.00 | 3,874 |
| 2026-03-23 | NZD 3.01 | NZD 3.01 | NZD 3.01 | NZD 3.01 | 36,510 |
| 2026-03-20 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 32,079 |
| 2026-03-19 | NZD 3.02 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 7,651 |
| 2026-03-18 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 35,071 |
| 2026-03-17 | NZD 3.02 | NZD 3.02 | NZD 3.01 | NZD 3.02 | 19,035 |
| 2026-03-16 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 670,791 |
| 2026-03-13 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 38,516 |
| 2026-03-12 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 13,777 |
| 2026-03-11 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 39,705 |
| 2026-03-10 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 9,501 |
| 2026-03-09 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 0 |
| 2026-03-06 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 12,588 |
| 2026-03-05 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 1,982 |
| 2026-03-04 | NZD 3.05 | NZD 3.05 | NZD 3.05 | NZD 3.05 | 25,002 |
| 2026-03-03 | NZD 3.05 | NZD 3.05 | NZD 3.04 | NZD 3.05 | 21,941 |
| 2026-03-02 | NZD 3.05 | NZD 3.05 | NZD 3.05 | NZD 3.05 | 38,747 |
| 2026-02-27 | NZD 3.04 | NZD 3.05 | NZD 3.04 | NZD 3.04 | 14,516 |
| 2026-02-26 | NZD 3.04 | NZD 3.05 | NZD 3.04 | NZD 3.05 | 5,683 |
| 2026-02-25 | NZD 3.06 | NZD 3.06 | NZD 3.05 | NZD 3.06 | 4,845 |
| 2026-02-24 | NZD 3.05 | NZD 3.06 | NZD 3.05 | NZD 3.06 | 54,941 |
| 2026-02-23 | NZD 3.05 | NZD 3.06 | NZD 3.05 | NZD 3.05 | 132,965 |
| 2026-02-20 | NZD 3.05 | NZD 3.05 | NZD 3.05 | NZD 3.05 | 32,620 |
| 2026-02-19 | NZD 3.05 | NZD 3.05 | NZD 3.05 | NZD 3.05 | 18,394 |
| 2026-02-18 | NZD 3.05 | NZD 3.05 | NZD 3.04 | NZD 3.05 | 5,766 |
| 2026-02-17 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 19,988 |
| 2026-02-16 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 15,775 |
| 2026-02-13 | NZD 3.03 | NZD 3.04 | NZD 3.03 | NZD 3.04 | 20,522 |
| 2026-02-12 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 12,531 |
| 2026-02-11 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 26,251 |
| 2026-02-10 | NZD 3.04 | NZD 3.04 | NZD 3.03 | NZD 3.03 | 60,735 |
| 2026-02-09 | NZD 3.04 | NZD 3.04 | NZD 3.03 | NZD 3.04 | 38,210 |
| 2026-02-05 | NZD 3.03 | NZD 3.04 | NZD 3.03 | NZD 3.04 | 12,605 |
| 2026-02-04 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 13,343 |
| 2026-02-03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 88,400 |
| 2026-02-02 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.02 | 16,721 |
| 2026-01-30 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 9,489 |
| 2026-01-29 | NZD 3.02 | NZD 3.03 | NZD 3.02 | NZD 3.02 | 73,661 |
| 2026-01-28 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 29,046 |
| 2026-01-27 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 39,660 |
| 2026-01-26 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 10,365 |
| 2026-01-23 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 6,741 |
| 2026-01-22 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 38,738 |
| 2026-01-21 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 73,160 |
| 2026-01-20 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 16,038 |
| 2026-01-19 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 18,422 |
| 2026-01-16 | NZD 3.05 | NZD 3.05 | NZD 3.04 | NZD 3.05 | 9,162 |
| 2026-01-15 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 12,408 |
| 2026-01-14 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 193,165 |
| 2026-01-13 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 49,207 |
| 2026-01-12 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 7,975 |
| 2026-01-09 | NZD 3.04 | NZD 3.04 | NZD 3.04 | NZD 3.04 | 18,360 |
| 2026-01-08 | NZD 3.03 | NZD 3.04 | NZD 3.03 | NZD 3.04 | 17,388 |
| 2026-01-07 | NZD 3.03 | NZD 3.04 | NZD 3.03 | NZD 3.04 | 10,483 |
| 2026-01-06 | NZD 3.03 | NZD 3.04 | NZD 3.03 | NZD 3.04 | 44,850 |
| 2026-01-05 | NZD 3.04 | NZD 3.04 | NZD 3.03 | NZD 3.04 | 55,084 |
| 2025-12-31 | NZD 3.04 | NZD 3.04 | NZD 3.03 | NZD 3.03 | 1,487 |
| 2025-12-30 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 7,564 |
| 2025-12-29 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.02 | 25,323 |
| 2025-12-24 | NZD 3.02 | NZD 3.03 | NZD 3.02 | NZD 3.02 | 25,638 |
| 2025-12-23 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 44,576 |
| 2025-12-22 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 40,532 |
| 2025-12-19 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.02 | 41,218 |
| 2025-12-18 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 37,707 |
| 2025-12-17 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.02 | 16,934 |
| 2025-12-16 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 70,771 |
| 2025-12-15 | NZD 3.01 | NZD 3.02 | NZD 3.01 | NZD 3.01 | 152,842 |
| 2025-12-12 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 24,394 |
| 2025-12-11 | NZD 3.02 | NZD 3.02 | NZD 3.01 | NZD 3.02 | 30,246 |
| 2025-12-10 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 70,627 |
| 2025-12-09 | NZD 3.02 | NZD 3.02 | NZD 3.02 | NZD 3.02 | 122,378 |
| 2025-12-08 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 5,447 |
| 2025-12-05 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 70,529 |
| 2025-12-04 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 5,584 |
| 2025-12-03 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.02 | 29,321 |
| 2025-12-02 | NZD 3.03 | NZD 3.03 | NZD 3.02 | NZD 3.03 | 34,299 |
| 2025-12-01 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 24,046 |
| 2025-11-28 | NZD 3.03 | NZD 3.04 | NZD 3.03 | NZD 3.04 | 10,552 |
| 2025-11-27 | NZD 3.05 | NZD 3.05 | NZD 3.03 | NZD 3.03 | 37,486 |
| 2025-11-26 | NZD 3.07 | NZD 3.07 | NZD 3.07 | NZD 3.07 | 70,833 |
| 2025-11-25 | NZD 3.07 | NZD 3.07 | NZD 3.06 | NZD 3.06 | 31,895 |
| 2025-11-24 | NZD 3.06 | NZD 3.07 | NZD 3.06 | NZD 3.06 | 123,287 |
| 2025-11-21 | NZD 3.07 | NZD 3.07 | NZD 3.07 | NZD 3.07 | 25,079 |
| 2025-11-20 | NZD 3.07 | NZD 3.07 | NZD 3.06 | NZD 3.06 | 39,863 |
| 2025-11-19 | NZD 3.07 | NZD 3.07 | NZD 3.06 | NZD 3.06 | 53,908 |
| 2025-11-18 | NZD 3.06 | NZD 3.07 | NZD 3.06 | NZD 3.07 | 23,115 |
| 2025-11-17 | NZD 3.07 | NZD 3.07 | NZD 3.06 | NZD 3.07 | 32,580 |
| 2025-11-14 | NZD 3.07 | NZD 3.07 | NZD 3.07 | NZD 3.07 | 16,480 |
| 2025-11-13 | NZD 3.07 | NZD 3.07 | NZD 3.07 | NZD 3.07 | 9,849 |
| 2025-11-12 | NZD 3.07 | NZD 3.07 | NZD 3.07 | NZD 3.07 | 85,974 |
| 2025-11-11 | NZD 3.07 | NZD 3.07 | NZD 3.07 | NZD 3.07 | 24,916 |
| 2025-11-10 | NZD 3.07 | NZD 3.07 | NZD 3.07 | NZD 3.07 | 151,224 |
| 2025-11-07 | NZD 3.07 | NZD 3.07 | NZD 3.07 | NZD 3.07 | 3,543 |
| 2025-11-06 | NZD 3.07 | NZD 3.07 | NZD 3.07 | NZD 3.07 | 9,033 |
| 2025-11-05 | NZD 3.07 | NZD 3.07 | NZD 3.07 | NZD 3.07 | 46,363 |
| 2025-11-04 | NZD 3.07 | NZD 3.07 | NZD 3.07 | NZD 3.07 | 75,861 |
| 2025-11-03 | NZD 3.07 | NZD 3.07 | NZD 3.07 | NZD 3.07 | 609,230 |
| 2025-10-31 | NZD 3.07 | NZD 3.07 | NZD 3.06 | NZD 3.07 | 30,324 |
| 2025-10-30 | NZD 3.06 | NZD 3.07 | NZD 3.06 | NZD 3.07 | 36,826 |
| 2025-10-29 | NZD 3.07 | NZD 3.07 | NZD 3.07 | NZD 3.07 | 80,657 |
| 2025-10-28 | NZD 3.07 | NZD 3.07 | NZD 3.07 | NZD 3.07 | 117,944 |
| 2025-10-24 | NZD 3.07 | NZD 3.07 | NZD 3.07 | NZD 3.07 | 0 |
| 2025-10-23 | NZD 3.08 | NZD 3.08 | NZD 3.07 | NZD 3.08 | 23,217 |
| 2025-10-22 | NZD 3.08 | NZD 3.08 | NZD 3.07 | NZD 3.08 | 52,895 |
| 2025-10-21 | NZD 3.07 | NZD 3.07 | NZD 3.07 | NZD 3.07 | 31,945 |
| 2025-10-20 | NZD 3.08 | NZD 3.08 | NZD 3.07 | NZD 3.07 | 27,516 |
| 2025-10-17 | NZD 3.07 | NZD 3.07 | NZD 3.07 | NZD 3.07 | 2,244 |
| 2025-10-16 | NZD 3.07 | NZD 3.07 | NZD 3.07 | NZD 3.07 | 47,353 |
| 2025-10-15 | NZD 3.06 | NZD 3.07 | NZD 3.06 | NZD 3.07 | 39,176 |
| 2025-10-14 | NZD 3.10 | NZD 3.10 | NZD 3.06 | NZD 3.07 | 12,709 |
| 2025-10-13 | NZD 3.06 | NZD 3.06 | NZD 3.06 | NZD 3.06 | 164,877 |
| 2025-10-10 | NZD 3.07 | NZD 3.07 | NZD 3.06 | NZD 3.06 | 77,200 |
| 2025-10-09 | NZD 3.06 | NZD 3.06 | NZD 3.06 | NZD 3.06 | 12,024 |