Port of Tauranga Limited (POT) Price History
Daily open, high, low, close and volume for Port of Tauranga Limited (POT) from 2025-10-13 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | NZD 8.35 | NZD 8.44 | NZD 8.32 | NZD 8.38 | 116,275 |
| 2026-10-20 | NZD 8.32 | NZD 8.35 | NZD 8.27 | NZD 8.32 | 712,638 |
| 2026-10-19 | NZD 8.38 | NZD 8.47 | NZD 8.28 | NZD 8.31 | 351,337 |
| 2026-10-16 | NZD 8.38 | NZD 8.50 | NZD 8.27 | NZD 8.35 | 325,881 |
| 2026-10-15 | NZD 8.27 | NZD 8.38 | NZD 8.15 | NZD 8.38 | 424,118 |
| 2026-10-14 | NZD 8.30 | NZD 8.35 | NZD 8.24 | NZD 8.35 | 126,236 |
| 2026-10-13 | NZD 8.24 | NZD 8.32 | NZD 8.16 | NZD 8.31 | 108,497 |
| 2026-10-12 | NZD 8.21 | NZD 8.29 | NZD 8.20 | NZD 8.25 | 100,318 |
| 2026-10-09 | NZD 8.19 | NZD 8.23 | NZD 8.15 | NZD 8.23 | 534,203 |
| 2026-10-08 | NZD 8.18 | NZD 8.22 | NZD 7.91 | NZD 8.11 | 230,169 |
| 2026-10-07 | NZD 8.01 | NZD 8.15 | NZD 8.00 | NZD 8.06 | 230,037 |
| 2026-10-06 | NZD 8.03 | NZD 8.10 | NZD 7.90 | NZD 8.00 | 187,136 |
| 2026-10-05 | NZD 8.18 | NZD 8.28 | NZD 8.01 | NZD 8.03 | 76,624 |
| 2026-10-02 | NZD 8.42 | NZD 8.43 | NZD 8.04 | NZD 8.05 | 186,362 |
| 2026-10-01 | NZD 8.27 | NZD 8.42 | NZD 8.18 | NZD 8.42 | 288,325 |
| 2026-09-30 | NZD 8.17 | NZD 8.30 | NZD 8.13 | NZD 8.29 | 312,008 |
| 2026-09-29 | NZD 8.21 | NZD 8.30 | NZD 8.15 | NZD 8.17 | 188,376 |
| 2026-09-28 | NZD 8.28 | NZD 8.28 | NZD 8.10 | NZD 8.21 | 174,114 |
| 2026-09-25 | NZD 8.31 | NZD 8.33 | NZD 8.21 | NZD 8.25 | 93,370 |
| 2026-09-24 | NZD 8.10 | NZD 8.31 | NZD 8.10 | NZD 8.31 | 143,003 |
| 2026-09-23 | NZD 8.11 | NZD 8.19 | NZD 8.09 | NZD 8.09 | 155,236 |
| 2026-09-22 | NZD 8.00 | NZD 8.16 | NZD 8.00 | NZD 8.11 | 151,640 |
| 2026-09-21 | NZD 8.19 | NZD 8.19 | NZD 7.96 | NZD 7.99 | 108,849 |
| 2026-09-18 | NZD 8.00 | NZD 8.23 | NZD 7.92 | NZD 8.23 | 655,467 |
| 2026-09-17 | NZD 7.76 | NZD 8.00 | NZD 7.76 | NZD 7.91 | 155,720 |
| 2026-09-16 | NZD 7.90 | NZD 7.92 | NZD 7.86 | NZD 7.87 | 315,330 |
| 2026-09-15 | NZD 7.90 | NZD 7.95 | NZD 7.86 | NZD 7.86 | 383,792 |
| 2026-09-14 | NZD 7.96 | NZD 8.03 | NZD 7.95 | NZD 7.95 | 347,880 |
| 2026-09-11 | NZD 8.10 | NZD 8.10 | NZD 8.00 | NZD 8.00 | 196,812 |
| 2026-09-10 | NZD 8.25 | NZD 8.25 | NZD 8.09 | NZD 8.09 | 158,630 |
| 2026-09-09 | NZD 8.26 | NZD 8.26 | NZD 8.16 | NZD 8.20 | 99,842 |
| 2026-09-08 | NZD 8.27 | NZD 8.28 | NZD 8.21 | NZD 8.24 | 280,686 |
| 2026-09-07 | NZD 8.25 | NZD 8.27 | NZD 8.20 | NZD 8.25 | 104,915 |
| 2026-09-04 | NZD 8.20 | NZD 8.27 | NZD 8.19 | NZD 8.25 | 92,267 |
| 2026-09-03 | NZD 8.25 | NZD 8.29 | NZD 8.21 | NZD 8.22 | 413,299 |
| 2026-09-02 | NZD 8.19 | NZD 8.27 | NZD 8.15 | NZD 8.27 | 109,901 |
| 2026-09-01 | NZD 8.20 | NZD 8.20 | NZD 8.07 | NZD 8.19 | 185,511 |
| 2026-08-31 | NZD 8.10 | NZD 8.25 | NZD 8.10 | NZD 8.16 | 271,591 |
| 2026-08-28 | NZD 8.30 | NZD 8.30 | NZD 8.10 | NZD 8.10 | 305,403 |
| 2026-08-27 | NZD 8.18 | NZD 8.18 | NZD 8.08 | NZD 8.12 | 173,982 |
| 2026-08-26 | NZD 8.20 | NZD 8.20 | NZD 8.07 | NZD 8.20 | 114,790 |
| 2026-08-25 | NZD 8.10 | NZD 8.20 | NZD 8.09 | NZD 8.20 | 87,115 |
| 2026-08-24 | NZD 8.17 | NZD 8.17 | NZD 8.08 | NZD 8.10 | 144,992 |
| 2026-08-21 | NZD 8.15 | NZD 8.20 | NZD 8.11 | NZD 8.11 | 84,099 |
| 2026-08-20 | NZD 8.27 | NZD 8.27 | NZD 8.16 | NZD 8.18 | 173,543 |
| 2026-08-19 | NZD 8.27 | NZD 8.30 | NZD 8.22 | NZD 8.30 | 198,207 |
| 2026-08-18 | NZD 8.25 | NZD 8.34 | NZD 8.15 | NZD 8.30 | 87,436 |
| 2026-08-17 | NZD 8.18 | NZD 8.25 | NZD 8.08 | NZD 8.20 | 184,817 |
| 2026-08-14 | NZD 8.13 | NZD 8.27 | NZD 8.10 | NZD 8.21 | 130,250 |
| 2026-08-13 | NZD 8.18 | NZD 8.27 | NZD 8.09 | NZD 8.11 | 187,946 |
| 2026-08-12 | NZD 8.22 | NZD 8.27 | NZD 8.09 | NZD 8.15 | 287,035 |
| 2026-08-11 | NZD 8.25 | NZD 8.32 | NZD 8.19 | NZD 8.19 | 74,576 |
| 2026-08-10 | NZD 8.30 | NZD 8.30 | NZD 8.18 | NZD 8.25 | 125,809 |
| 2026-08-07 | NZD 8.40 | NZD 8.40 | NZD 8.24 | NZD 8.24 | 69,860 |
| 2026-08-06 | NZD 8.25 | NZD 8.35 | NZD 8.25 | NZD 8.29 | 299,596 |
| 2026-08-05 | NZD 8.37 | NZD 8.48 | NZD 8.26 | NZD 8.30 | 153,322 |
| 2026-08-04 | NZD 8.34 | NZD 8.37 | NZD 8.26 | NZD 8.37 | 255,306 |
| 2026-08-03 | NZD 8.13 | NZD 8.34 | NZD 8.13 | NZD 8.32 | 74,167 |
| 2026-07-31 | NZD 8.14 | NZD 8.28 | NZD 8.10 | NZD 8.10 | 291,032 |
| 2026-07-30 | NZD 8.14 | NZD 8.20 | NZD 8.10 | NZD 8.10 | 231,707 |
| 2026-07-29 | NZD 8.34 | NZD 8.34 | NZD 8.13 | NZD 8.13 | 122,560 |
| 2026-07-28 | NZD 8.45 | NZD 8.49 | NZD 8.20 | NZD 8.28 | 245,650 |
| 2026-07-27 | NZD 8.48 | NZD 8.55 | NZD 8.30 | NZD 8.30 | 69,592 |
| 2026-07-24 | NZD 8.61 | NZD 8.61 | NZD 8.45 | NZD 8.45 | 67,665 |
| 2026-07-23 | NZD 8.62 | NZD 8.64 | NZD 8.55 | NZD 8.62 | 135,665 |
| 2026-07-22 | NZD 8.61 | NZD 8.62 | NZD 8.55 | NZD 8.61 | 165,767 |
| 2026-07-21 | NZD 8.73 | NZD 8.73 | NZD 8.58 | NZD 8.62 | 221,852 |
| 2026-07-20 | NZD 8.74 | NZD 8.74 | NZD 8.68 | NZD 8.72 | 155,733 |
| 2026-07-17 | NZD 8.73 | NZD 8.75 | NZD 8.66 | NZD 8.75 | 113,698 |
| 2026-07-16 | NZD 8.60 | NZD 8.72 | NZD 8.60 | NZD 8.71 | 86,045 |
| 2026-07-15 | NZD 8.60 | NZD 8.75 | NZD 8.59 | NZD 8.70 | 128,052 |
| 2026-07-14 | NZD 8.60 | NZD 8.76 | NZD 8.60 | NZD 8.66 | 83,401 |
| 2026-07-13 | NZD 8.80 | NZD 8.80 | NZD 8.53 | NZD 8.60 | 248,916 |
| 2026-07-09 | NZD 8.53 | NZD 8.83 | NZD 8.53 | NZD 8.76 | 148,786 |
| 2026-07-08 | NZD 8.60 | NZD 8.60 | NZD 8.53 | NZD 8.53 | 585,320 |
| 2026-07-07 | NZD 8.64 | NZD 8.65 | NZD 8.54 | NZD 8.57 | 111,048 |
| 2026-07-06 | NZD 8.59 | NZD 8.70 | NZD 8.53 | NZD 8.65 | 137,076 |
| 2026-07-03 | NZD 8.60 | NZD 8.64 | NZD 8.55 | NZD 8.55 | 189,097 |
| 2026-07-02 | NZD 8.75 | NZD 8.80 | NZD 8.60 | NZD 8.61 | 197,635 |
| 2026-07-01 | NZD 9.00 | NZD 9.15 | NZD 8.73 | NZD 8.83 | 286,385 |
| 2026-06-30 | NZD 8.70 | NZD 8.92 | NZD 8.70 | NZD 8.90 | 121,235 |
| 2026-06-29 | NZD 8.66 | NZD 8.75 | NZD 8.63 | NZD 8.70 | 122,207 |
| 2026-06-26 | NZD 8.57 | NZD 8.75 | NZD 8.52 | NZD 8.73 | 209,317 |
| 2026-06-25 | NZD 8.55 | NZD 8.61 | NZD 8.45 | NZD 8.57 | 140,457 |
| 2026-06-24 | NZD 8.44 | NZD 8.50 | NZD 8.31 | NZD 8.50 | 243,723 |
| 2026-06-23 | NZD 8.42 | NZD 8.45 | NZD 8.39 | NZD 8.45 | 71,994 |
| 2026-06-22 | NZD 8.40 | NZD 8.49 | NZD 8.35 | NZD 8.42 | 143,959 |
| 2026-06-19 | NZD 8.45 | NZD 8.50 | NZD 8.40 | NZD 8.40 | 391,113 |
| 2026-06-18 | NZD 8.27 | NZD 8.50 | NZD 8.27 | NZD 8.45 | 103,667 |
| 2026-06-17 | NZD 8.14 | NZD 8.29 | NZD 8.14 | NZD 8.29 | 112,746 |
| 2026-06-16 | NZD 8.18 | NZD 8.19 | NZD 8.12 | NZD 8.16 | 179,301 |
| 2026-06-15 | NZD 8.29 | NZD 8.29 | NZD 8.11 | NZD 8.17 | 162,736 |
| 2026-06-12 | NZD 8.29 | NZD 8.33 | NZD 8.23 | NZD 8.23 | 92,943 |
| 2026-06-11 | NZD 8.22 | NZD 8.35 | NZD 8.20 | NZD 8.30 | 183,047 |
| 2026-06-10 | NZD 8.12 | NZD 8.25 | NZD 8.12 | NZD 8.22 | 124,334 |
| 2026-06-09 | NZD 8.13 | NZD 8.22 | NZD 8.12 | NZD 8.15 | 150,183 |
| 2026-06-08 | NZD 8.24 | NZD 8.24 | NZD 8.11 | NZD 8.11 | 145,041 |
| 2026-06-05 | NZD 8.26 | NZD 8.27 | NZD 8.18 | NZD 8.24 | 157,001 |
| 2026-06-04 | NZD 8.09 | NZD 8.26 | NZD 8.09 | NZD 8.26 | 164,809 |
| 2026-06-03 | NZD 8.12 | NZD 8.18 | NZD 8.10 | NZD 8.10 | 59,902 |
| 2026-06-02 | NZD 8.12 | NZD 8.19 | NZD 8.10 | NZD 8.14 | 129,184 |
| 2026-05-29 | NZD 8.09 | NZD 8.14 | NZD 8.09 | NZD 8.13 | 146,278 |
| 2026-05-28 | NZD 8.10 | NZD 8.15 | NZD 8.05 | NZD 8.11 | 201,962 |
| 2026-05-27 | NZD 8.04 | NZD 8.10 | NZD 8.03 | NZD 8.09 | 94,710 |
| 2026-05-26 | NZD 8.18 | NZD 8.20 | NZD 8.02 | NZD 8.02 | 106,775 |
| 2026-05-25 | NZD 8.28 | NZD 8.28 | NZD 8.17 | NZD 8.18 | 135,007 |
| 2026-05-22 | NZD 8.32 | NZD 8.32 | NZD 8.18 | NZD 8.30 | 262,986 |
| 2026-05-21 | NZD 8.10 | NZD 8.38 | NZD 8.10 | NZD 8.34 | 149,055 |
| 2026-05-20 | NZD 8.19 | NZD 8.19 | NZD 8.00 | NZD 8.07 | 196,561 |
| 2026-05-19 | NZD 8.21 | NZD 8.28 | NZD 8.20 | NZD 8.20 | 122,571 |
| 2026-05-18 | NZD 8.25 | NZD 8.25 | NZD 8.16 | NZD 8.20 | 240,980 |
| 2026-05-15 | NZD 8.39 | NZD 8.40 | NZD 8.22 | NZD 8.28 | 105,265 |
| 2026-05-14 | NZD 8.31 | NZD 8.44 | NZD 8.18 | NZD 8.42 | 122,918 |
| 2026-05-13 | NZD 8.18 | NZD 8.36 | NZD 8.12 | NZD 8.31 | 454,520 |
| 2026-05-12 | NZD 8.20 | NZD 8.20 | NZD 8.05 | NZD 8.20 | 560,572 |
| 2026-05-11 | NZD 8.30 | NZD 8.30 | NZD 8.19 | NZD 8.20 | 142,444 |
| 2026-05-08 | NZD 8.42 | NZD 8.42 | NZD 8.28 | NZD 8.32 | 89,608 |
| 2026-05-07 | NZD 8.36 | NZD 8.48 | NZD 8.36 | NZD 8.45 | 211,431 |
| 2026-05-06 | NZD 8.30 | NZD 8.37 | NZD 8.25 | NZD 8.35 | 235,482 |
| 2026-05-05 | NZD 8.25 | NZD 8.32 | NZD 8.21 | NZD 8.30 | 331,120 |
| 2026-05-04 | NZD 8.27 | NZD 8.29 | NZD 8.21 | NZD 8.28 | 154,243 |
| 2026-05-01 | NZD 8.29 | NZD 8.30 | NZD 8.10 | NZD 8.30 | 309,397 |
| 2026-04-30 | NZD 8.09 | NZD 8.35 | NZD 8.05 | NZD 8.30 | 225,841 |
| 2026-04-29 | NZD 8.07 | NZD 8.09 | NZD 8.00 | NZD 8.09 | 75,183 |
| 2026-04-28 | NZD 8.10 | NZD 8.10 | NZD 8.01 | NZD 8.08 | 206,032 |
| 2026-04-24 | NZD 8.10 | NZD 8.12 | NZD 8.02 | NZD 8.10 | 64,197 |
| 2026-04-23 | NZD 8.10 | NZD 8.14 | NZD 8.04 | NZD 8.11 | 254,656 |
| 2026-04-22 | NZD 8.01 | NZD 8.10 | NZD 7.98 | NZD 8.10 | 114,841 |
| 2026-04-21 | NZD 7.99 | NZD 8.08 | NZD 7.93 | NZD 8.08 | 149,541 |
| 2026-04-20 | NZD 7.99 | NZD 7.99 | NZD 7.87 | NZD 7.99 | 153,099 |
| 2026-04-17 | NZD 7.96 | NZD 8.00 | NZD 7.90 | NZD 8.00 | 114,569 |
| 2026-04-16 | NZD 8.03 | NZD 8.08 | NZD 7.90 | NZD 7.96 | 150,365 |
| 2026-04-15 | NZD 8.00 | NZD 8.06 | NZD 7.95 | NZD 8.05 | 168,553 |
| 2026-04-14 | NZD 8.00 | NZD 8.00 | NZD 7.90 | NZD 7.98 | 318,347 |
| 2026-04-13 | NZD 8.02 | NZD 8.15 | NZD 7.96 | NZD 8.02 | 168,492 |
| 2026-04-10 | NZD 7.85 | NZD 8.02 | NZD 7.82 | NZD 8.02 | 89,674 |
| 2026-04-09 | NZD 7.90 | NZD 8.00 | NZD 7.80 | NZD 7.80 | 92,447 |
| 2026-04-08 | NZD 8.03 | NZD 8.16 | NZD 7.90 | NZD 7.90 | 155,094 |
| 2026-04-07 | NZD 7.91 | NZD 8.06 | NZD 7.91 | NZD 8.05 | 116,714 |
| 2026-04-02 | NZD 7.80 | NZD 7.90 | NZD 7.79 | NZD 7.89 | 145,515 |
| 2026-04-01 | NZD 7.89 | NZD 7.90 | NZD 7.76 | NZD 7.76 | 112,801 |
| 2026-03-31 | NZD 7.80 | NZD 7.90 | NZD 7.71 | NZD 7.78 | 130,231 |
| 2026-03-30 | NZD 7.90 | NZD 7.90 | NZD 7.70 | NZD 7.75 | 165,319 |
| 2026-03-27 | NZD 7.98 | NZD 7.98 | NZD 7.90 | NZD 7.93 | 325,833 |
| 2026-03-26 | NZD 7.99 | NZD 8.00 | NZD 7.92 | NZD 7.93 | 95,851 |
| 2026-03-25 | NZD 7.90 | NZD 7.96 | NZD 7.87 | NZD 7.96 | 108,973 |
| 2026-03-24 | NZD 7.85 | NZD 7.92 | NZD 7.85 | NZD 7.86 | 239,323 |
| 2026-03-23 | NZD 7.85 | NZD 7.90 | NZD 7.82 | NZD 7.85 | 96,151 |
| 2026-03-20 | NZD 7.90 | NZD 7.90 | NZD 7.85 | NZD 7.85 | 573,663 |
| 2026-03-19 | NZD 8.02 | NZD 8.03 | NZD 7.86 | NZD 7.90 | 89,877 |
| 2026-03-18 | NZD 7.86 | NZD 8.05 | NZD 7.86 | NZD 7.99 | 209,206 |
| 2026-03-17 | NZD 7.86 | NZD 7.90 | NZD 7.81 | NZD 7.87 | 192,051 |
| 2026-03-16 | NZD 7.89 | NZD 7.90 | NZD 7.81 | NZD 7.86 | 104,396 |
| 2026-03-13 | NZD 7.94 | NZD 7.94 | NZD 7.85 | NZD 7.87 | 220,680 |
| 2026-03-12 | NZD 7.95 | NZD 8.00 | NZD 7.86 | NZD 7.94 | 225,282 |
| 2026-03-11 | NZD 7.91 | NZD 7.97 | NZD 7.91 | NZD 7.95 | 98,425 |
| 2026-03-10 | NZD 7.93 | NZD 8.09 | NZD 7.85 | NZD 7.85 | 184,030 |
| 2026-03-09 | NZD 8.16 | NZD 8.16 | NZD 8.16 | NZD 8.16 | 0 |
| 2026-03-06 | NZD 8.20 | NZD 8.20 | NZD 8.12 | NZD 8.16 | 71,427 |
| 2026-03-05 | NZD 8.02 | NZD 8.24 | NZD 8.02 | NZD 8.24 | 121,549 |
| 2026-03-04 | NZD 8.15 | NZD 8.17 | NZD 8.05 | NZD 8.09 | 273,638 |
| 2026-03-03 | NZD 8.08 | NZD 8.18 | NZD 8.08 | NZD 8.15 | 166,675 |
| 2026-03-02 | NZD 7.99 | NZD 8.13 | NZD 7.90 | NZD 8.12 | 120,548 |
| 2026-02-27 | NZD 7.90 | NZD 8.05 | NZD 7.85 | NZD 8.05 | 285,974 |
| 2026-02-26 | NZD 7.90 | NZD 7.90 | NZD 7.85 | NZD 7.90 | 197,467 |
| 2026-02-25 | NZD 7.92 | NZD 7.95 | NZD 7.87 | NZD 7.90 | 234,157 |
| 2026-02-24 | NZD 7.95 | NZD 8.00 | NZD 7.90 | NZD 7.92 | 337,559 |
| 2026-02-23 | NZD 7.85 | NZD 7.95 | NZD 7.85 | NZD 7.94 | 81,263 |
| 2026-02-20 | NZD 7.88 | NZD 7.99 | NZD 7.80 | NZD 7.87 | 264,704 |
| 2026-02-19 | NZD 7.80 | NZD 7.99 | NZD 7.79 | NZD 7.92 | 312,341 |
| 2026-02-18 | NZD 7.75 | NZD 7.80 | NZD 7.74 | NZD 7.80 | 156,195 |
| 2026-02-17 | NZD 7.69 | NZD 7.80 | NZD 7.66 | NZD 7.73 | 176,732 |
| 2026-02-16 | NZD 7.90 | NZD 7.90 | NZD 7.69 | NZD 7.70 | 116,615 |
| 2026-02-13 | NZD 8.05 | NZD 8.05 | NZD 7.90 | NZD 7.90 | 131,045 |
| 2026-02-12 | NZD 7.97 | NZD 8.05 | NZD 7.95 | NZD 8.05 | 170,471 |
| 2026-02-11 | NZD 8.00 | NZD 8.05 | NZD 7.97 | NZD 7.97 | 133,912 |
| 2026-02-10 | NZD 7.89 | NZD 8.00 | NZD 7.87 | NZD 8.00 | 197,255 |
| 2026-02-09 | NZD 7.85 | NZD 7.90 | NZD 7.84 | NZD 7.87 | 70,954 |
| 2026-02-05 | NZD 7.91 | NZD 7.92 | NZD 7.87 | NZD 7.91 | 85,832 |
| 2026-02-04 | NZD 7.90 | NZD 7.94 | NZD 7.85 | NZD 7.92 | 119,710 |
| 2026-02-03 | NZD 7.93 | NZD 7.94 | NZD 7.84 | NZD 7.90 | 255,972 |
| 2026-02-02 | NZD 7.99 | NZD 7.99 | NZD 7.91 | NZD 7.91 | 82,029 |
| 2026-01-30 | NZD 8.02 | NZD 8.02 | NZD 7.97 | NZD 8.01 | 229,394 |
| 2026-01-29 | NZD 8.00 | NZD 8.04 | NZD 7.96 | NZD 8.02 | 158,402 |
| 2026-01-28 | NZD 8.00 | NZD 8.06 | NZD 7.97 | NZD 8.01 | 129,309 |
| 2026-01-27 | NZD 7.90 | NZD 8.03 | NZD 7.90 | NZD 8.02 | 305,706 |
| 2026-01-26 | NZD 7.95 | NZD 7.97 | NZD 7.90 | NZD 7.90 | 126,440 |
| 2026-01-23 | NZD 7.99 | NZD 7.99 | NZD 7.95 | NZD 7.97 | 72,883 |
| 2026-01-22 | NZD 8.17 | NZD 8.19 | NZD 8.05 | NZD 8.05 | 150,539 |
| 2026-01-21 | NZD 8.20 | NZD 8.20 | NZD 8.10 | NZD 8.15 | 209,616 |
| 2026-01-20 | NZD 8.06 | NZD 8.20 | NZD 8.02 | NZD 8.20 | 70,102 |
| 2026-01-19 | NZD 8.04 | NZD 8.25 | NZD 8.03 | NZD 8.10 | 112,907 |
| 2026-01-16 | NZD 8.05 | NZD 8.19 | NZD 8.01 | NZD 8.08 | 73,089 |
| 2026-01-15 | NZD 7.99 | NZD 8.05 | NZD 7.90 | NZD 8.05 | 114,580 |
| 2026-01-14 | NZD 7.95 | NZD 8.00 | NZD 7.83 | NZD 8.00 | 101,485 |
| 2026-01-13 | NZD 7.78 | NZD 7.96 | NZD 7.78 | NZD 7.95 | 174,762 |
| 2026-01-12 | NZD 7.75 | NZD 7.77 | NZD 7.71 | NZD 7.75 | 88,409 |
| 2026-01-09 | NZD 7.77 | NZD 7.77 | NZD 7.73 | NZD 7.77 | 32,407 |
| 2026-01-08 | NZD 7.73 | NZD 7.79 | NZD 7.70 | NZD 7.79 | 34,486 |
| 2026-01-07 | NZD 7.71 | NZD 7.75 | NZD 7.70 | NZD 7.75 | 41,884 |
| 2026-01-06 | NZD 7.75 | NZD 7.75 | NZD 7.70 | NZD 7.70 | 50,098 |
| 2026-01-05 | NZD 7.69 | NZD 7.76 | NZD 7.67 | NZD 7.75 | 87,317 |
| 2025-12-31 | NZD 7.73 | NZD 7.73 | NZD 7.69 | NZD 7.71 | 20,690 |
| 2025-12-30 | NZD 7.77 | NZD 7.79 | NZD 7.71 | NZD 7.73 | 20,827 |
| 2025-12-29 | NZD 7.80 | NZD 7.89 | NZD 7.76 | NZD 7.76 | 20,430 |
| 2025-12-24 | NZD 7.80 | NZD 7.83 | NZD 7.80 | NZD 7.80 | 115,160 |
| 2025-12-23 | NZD 7.83 | NZD 7.83 | NZD 7.71 | NZD 7.80 | 63,533 |
| 2025-12-22 | NZD 7.82 | NZD 7.87 | NZD 7.76 | NZD 7.83 | 187,395 |
| 2025-12-19 | NZD 7.73 | NZD 7.82 | NZD 7.70 | NZD 7.81 | 533,879 |
| 2025-12-18 | NZD 7.66 | NZD 7.74 | NZD 7.65 | NZD 7.73 | 178,135 |
| 2025-12-17 | NZD 7.56 | NZD 7.68 | NZD 7.56 | NZD 7.66 | 101,586 |
| 2025-12-16 | NZD 7.55 | NZD 7.59 | NZD 7.53 | NZD 7.59 | 146,719 |
| 2025-12-15 | NZD 7.57 | NZD 7.57 | NZD 7.52 | NZD 7.52 | 97,757 |
| 2025-12-12 | NZD 7.51 | NZD 7.58 | NZD 7.50 | NZD 7.58 | 136,249 |
| 2025-12-11 | NZD 7.51 | NZD 7.55 | NZD 7.50 | NZD 7.50 | 197,536 |
| 2025-12-10 | NZD 7.65 | NZD 7.65 | NZD 7.50 | NZD 7.53 | 215,544 |
| 2025-12-09 | NZD 7.65 | NZD 7.69 | NZD 7.59 | NZD 7.65 | 208,143 |
| 2025-12-08 | NZD 7.67 | NZD 7.67 | NZD 7.60 | NZD 7.60 | 111,495 |
| 2025-12-05 | NZD 7.67 | NZD 7.69 | NZD 7.60 | NZD 7.69 | 122,834 |
| 2025-12-04 | NZD 7.66 | NZD 7.67 | NZD 7.56 | NZD 7.67 | 154,006 |
| 2025-12-03 | NZD 7.65 | NZD 7.67 | NZD 7.55 | NZD 7.67 | 135,795 |
| 2025-12-02 | NZD 7.70 | NZD 7.73 | NZD 7.60 | NZD 7.61 | 204,809 |
| 2025-12-01 | NZD 7.56 | NZD 7.70 | NZD 7.56 | NZD 7.70 | 124,681 |
| 2025-11-28 | NZD 7.56 | NZD 7.60 | NZD 7.56 | NZD 7.58 | 154,992 |
| 2025-11-27 | NZD 7.60 | NZD 7.64 | NZD 7.53 | NZD 7.53 | 225,022 |
| 2025-11-26 | NZD 7.59 | NZD 7.63 | NZD 7.53 | NZD 7.59 | 80,791 |
| 2025-11-25 | NZD 7.61 | NZD 7.70 | NZD 7.56 | NZD 7.59 | 98,246 |
| 2025-11-24 | NZD 7.53 | NZD 7.60 | NZD 7.51 | NZD 7.60 | 217,079 |
| 2025-11-21 | NZD 7.55 | NZD 7.57 | NZD 7.52 | NZD 7.56 | 152,577 |
| 2025-11-20 | NZD 7.58 | NZD 7.58 | NZD 7.51 | NZD 7.55 | 265,760 |
| 2025-11-19 | NZD 7.47 | NZD 7.60 | NZD 7.47 | NZD 7.60 | 159,219 |
| 2025-11-18 | NZD 7.62 | NZD 7.70 | NZD 7.45 | NZD 7.45 | 92,745 |
| 2025-11-17 | NZD 7.72 | NZD 7.73 | NZD 7.61 | NZD 7.62 | 268,417 |
| 2025-11-14 | NZD 7.71 | NZD 7.72 | NZD 7.65 | NZD 7.72 | 470,765 |
| 2025-11-13 | NZD 7.60 | NZD 7.72 | NZD 7.60 | NZD 7.72 | 237,770 |
| 2025-11-12 | NZD 7.57 | NZD 7.65 | NZD 7.55 | NZD 7.57 | 95,610 |
| 2025-11-11 | NZD 7.55 | NZD 7.63 | NZD 7.55 | NZD 7.57 | 147,983 |
| 2025-11-10 | NZD 7.55 | NZD 7.66 | NZD 7.51 | NZD 7.66 | 73,957 |
| 2025-11-07 | NZD 7.54 | NZD 7.61 | NZD 7.51 | NZD 7.55 | 126,571 |
| 2025-11-06 | NZD 7.58 | NZD 7.59 | NZD 7.50 | NZD 7.53 | 236,435 |
| 2025-11-05 | NZD 7.60 | NZD 7.60 | NZD 7.53 | NZD 7.58 | 158,390 |
| 2025-11-04 | NZD 7.70 | NZD 7.70 | NZD 7.51 | NZD 7.55 | 294,637 |
| 2025-11-03 | NZD 7.87 | NZD 7.87 | NZD 7.68 | NZD 7.68 | 147,762 |
| 2025-10-31 | NZD 7.86 | NZD 7.93 | NZD 7.84 | NZD 7.86 | 711,885 |
| 2025-10-30 | NZD 7.86 | NZD 7.88 | NZD 7.76 | NZD 7.83 | 103,698 |
| 2025-10-29 | NZD 7.86 | NZD 7.87 | NZD 7.81 | NZD 7.81 | 223,161 |
| 2025-10-28 | NZD 7.95 | NZD 7.95 | NZD 7.84 | NZD 7.87 | 104,167 |
| 2025-10-24 | NZD 7.90 | NZD 7.93 | NZD 7.86 | NZD 7.93 | 121,683 |
| 2025-10-23 | NZD 7.85 | NZD 7.97 | NZD 7.85 | NZD 7.90 | 186,863 |
| 2025-10-22 | NZD 7.80 | NZD 7.99 | NZD 7.80 | NZD 7.85 | 129,902 |
| 2025-10-21 | NZD 7.82 | NZD 7.84 | NZD 7.77 | NZD 7.84 | 192,268 |
| 2025-10-20 | NZD 7.79 | NZD 7.90 | NZD 7.75 | NZD 7.85 | 141,613 |
| 2025-10-17 | NZD 7.81 | NZD 7.81 | NZD 7.69 | NZD 7.78 | 189,442 |
| 2025-10-16 | NZD 7.81 | NZD 7.87 | NZD 7.61 | NZD 7.87 | 78,673 |
| 2025-10-15 | NZD 7.73 | NZD 7.85 | NZD 7.67 | NZD 7.85 | 99,796 |
| 2025-10-14 | NZD 7.85 | NZD 7.89 | NZD 7.60 | NZD 7.70 | 195,623 |
| 2025-10-13 | NZD 7.96 | NZD 7.96 | NZD 7.84 | NZD 7.85 | 110,296 |