Scales Corporation Limited (SCL) Price History
Daily open, high, low, close and volume for Scales Corporation Limited (SCL) from 2025-10-14 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | NZD 6.35 | NZD 6.39 | NZD 6.31 | NZD 6.34 | 30,921 |
| 2026-10-13 | NZD 6.38 | NZD 6.40 | NZD 6.30 | NZD 6.37 | 1,457,085 |
| 2026-10-12 | NZD 6.44 | NZD 6.44 | NZD 6.32 | NZD 6.39 | 111,992 |
| 2026-10-09 | NZD 6.41 | NZD 6.52 | NZD 6.31 | NZD 6.40 | 218,896 |
| 2026-10-08 | NZD 6.47 | NZD 6.59 | NZD 6.43 | NZD 6.45 | 114,912 |
| 2026-10-07 | NZD 6.62 | NZD 6.66 | NZD 6.41 | NZD 6.47 | 139,894 |
| 2026-10-06 | NZD 6.40 | NZD 6.61 | NZD 6.40 | NZD 6.49 | 75,648 |
| 2026-10-05 | NZD 6.64 | NZD 6.64 | NZD 6.50 | NZD 6.50 | 96,409 |
| 2026-10-02 | NZD 6.73 | NZD 6.73 | NZD 6.64 | NZD 6.65 | 49,397 |
| 2026-10-01 | NZD 6.79 | NZD 6.80 | NZD 6.71 | NZD 6.73 | 124,737 |
| 2026-09-30 | NZD 6.78 | NZD 6.87 | NZD 6.70 | NZD 6.87 | 174,417 |
| 2026-09-29 | NZD 6.85 | NZD 6.85 | NZD 6.61 | NZD 6.71 | 113,139 |
| 2026-09-28 | NZD 6.72 | NZD 6.94 | NZD 6.72 | NZD 6.80 | 198,398 |
| 2026-09-25 | NZD 6.75 | NZD 6.88 | NZD 6.65 | NZD 6.77 | 87,611 |
| 2026-09-24 | NZD 6.75 | NZD 6.77 | NZD 6.62 | NZD 6.62 | 75,408 |
| 2026-09-23 | NZD 6.76 | NZD 6.80 | NZD 6.62 | NZD 6.64 | 133,251 |
| 2026-09-22 | NZD 6.70 | NZD 6.91 | NZD 6.70 | NZD 6.72 | 113,694 |
| 2026-09-21 | NZD 6.70 | NZD 6.90 | NZD 6.65 | NZD 6.70 | 107,226 |
| 2026-09-18 | NZD 6.81 | NZD 6.98 | NZD 6.68 | NZD 6.70 | 728,722 |
| 2026-09-17 | NZD 6.66 | NZD 6.79 | NZD 6.62 | NZD 6.79 | 101,650 |
| 2026-09-16 | NZD 6.72 | NZD 6.80 | NZD 6.68 | NZD 6.68 | 135,279 |
| 2026-09-15 | NZD 6.75 | NZD 6.75 | NZD 6.56 | NZD 6.71 | 90,576 |
| 2026-09-14 | NZD 6.79 | NZD 6.87 | NZD 6.70 | NZD 6.79 | 153,271 |
| 2026-09-11 | NZD 6.85 | NZD 6.90 | NZD 6.79 | NZD 6.80 | 67,036 |
| 2026-09-10 | NZD 7.07 | NZD 7.18 | NZD 6.90 | NZD 6.90 | 85,921 |
| 2026-09-09 | NZD 7.15 | NZD 7.15 | NZD 7.01 | NZD 7.06 | 190,772 |
| 2026-09-08 | NZD 7.25 | NZD 7.30 | NZD 7.13 | NZD 7.16 | 123,504 |
| 2026-09-07 | NZD 7.37 | NZD 7.48 | NZD 7.16 | NZD 7.25 | 73,121 |
| 2026-09-04 | NZD 7.20 | NZD 7.50 | NZD 7.09 | NZD 7.37 | 204,397 |
| 2026-09-03 | NZD 7.18 | NZD 7.30 | NZD 7.15 | NZD 7.20 | 216,964 |
| 2026-09-02 | NZD 7.05 | NZD 7.20 | NZD 7.05 | NZD 7.18 | 128,999 |
| 2026-09-01 | NZD 7.00 | NZD 7.19 | NZD 7.00 | NZD 7.07 | 100,505 |
| 2026-08-31 | NZD 6.95 | NZD 7.02 | NZD 6.88 | NZD 7.02 | 155,028 |
| 2026-08-28 | NZD 7.12 | NZD 7.16 | NZD 7.00 | NZD 7.00 | 121,774 |
| 2026-08-27 | NZD 7.19 | NZD 7.19 | NZD 7.00 | NZD 7.10 | 97,020 |
| 2026-08-26 | NZD 7.06 | NZD 7.20 | NZD 7.06 | NZD 7.19 | 179,611 |
| 2026-08-25 | NZD 6.92 | NZD 6.93 | NZD 6.75 | NZD 6.82 | 153,239 |
| 2026-08-24 | NZD 7.00 | NZD 7.00 | NZD 6.87 | NZD 6.90 | 43,223 |
| 2026-08-21 | NZD 6.75 | NZD 7.00 | NZD 6.70 | NZD 6.99 | 85,802 |
| 2026-08-20 | NZD 6.79 | NZD 6.81 | NZD 6.68 | NZD 6.81 | 167,765 |
| 2026-08-19 | NZD 6.79 | NZD 6.79 | NZD 6.70 | NZD 6.79 | 39,988 |
| 2026-08-18 | NZD 6.70 | NZD 6.84 | NZD 6.65 | NZD 6.84 | 50,662 |
| 2026-08-17 | NZD 6.85 | NZD 6.89 | NZD 6.69 | NZD 6.69 | 74,908 |
| 2026-08-14 | NZD 6.59 | NZD 6.84 | NZD 6.56 | NZD 6.81 | 112,654 |
| 2026-08-13 | NZD 6.70 | NZD 6.77 | NZD 6.61 | NZD 6.63 | 92,118 |
| 2026-08-12 | NZD 6.89 | NZD 6.89 | NZD 6.55 | NZD 6.70 | 78,038 |
| 2026-08-11 | NZD 6.77 | NZD 6.87 | NZD 6.77 | NZD 6.87 | 117,360 |
| 2026-08-10 | NZD 6.77 | NZD 6.86 | NZD 6.77 | NZD 6.80 | 158,834 |
| 2026-08-07 | NZD 6.75 | NZD 6.80 | NZD 6.70 | NZD 6.78 | 135,137 |
| 2026-08-06 | NZD 6.71 | NZD 6.85 | NZD 6.66 | NZD 6.76 | 82,763 |
| 2026-08-05 | NZD 6.79 | NZD 6.79 | NZD 6.65 | NZD 6.65 | 140,054 |
| 2026-08-04 | NZD 6.60 | NZD 6.80 | NZD 6.60 | NZD 6.80 | 92,310 |
| 2026-08-03 | NZD 6.50 | NZD 6.65 | NZD 6.50 | NZD 6.55 | 275,715 |
| 2026-07-31 | NZD 6.55 | NZD 6.61 | NZD 6.43 | NZD 6.50 | 210,156 |
| 2026-07-30 | NZD 6.58 | NZD 6.58 | NZD 6.41 | NZD 6.53 | 136,669 |
| 2026-07-29 | NZD 6.58 | NZD 6.66 | NZD 6.55 | NZD 6.63 | 86,874 |
| 2026-07-28 | NZD 6.64 | NZD 6.72 | NZD 6.47 | NZD 6.50 | 123,081 |
| 2026-07-27 | NZD 6.54 | NZD 6.65 | NZD 6.46 | NZD 6.59 | 104,263 |
| 2026-07-24 | NZD 6.53 | NZD 6.65 | NZD 6.48 | NZD 6.53 | 35,791 |
| 2026-07-23 | NZD 6.40 | NZD 6.60 | NZD 6.40 | NZD 6.53 | 127,533 |
| 2026-07-22 | NZD 6.55 | NZD 6.65 | NZD 6.45 | NZD 6.45 | 62,966 |
| 2026-07-21 | NZD 6.64 | NZD 6.67 | NZD 6.55 | NZD 6.55 | 117,622 |
| 2026-07-20 | NZD 6.70 | NZD 6.70 | NZD 6.62 | NZD 6.65 | 47,069 |
| 2026-07-17 | NZD 6.70 | NZD 6.76 | NZD 6.59 | NZD 6.70 | 374,060 |
| 2026-07-16 | NZD 6.73 | NZD 6.75 | NZD 6.46 | NZD 6.67 | 53,705 |
| 2026-07-15 | NZD 6.75 | NZD 6.84 | NZD 6.71 | NZD 6.75 | 181,827 |
| 2026-07-14 | NZD 6.64 | NZD 6.84 | NZD 6.60 | NZD 6.75 | 123,907 |
| 2026-07-13 | NZD 6.61 | NZD 6.63 | NZD 6.50 | NZD 6.63 | 102,461 |
| 2026-07-09 | NZD 6.65 | NZD 6.66 | NZD 6.50 | NZD 6.61 | 60,470 |
| 2026-07-08 | NZD 6.49 | NZD 6.66 | NZD 6.48 | NZD 6.66 | 59,352 |
| 2026-07-07 | NZD 6.62 | NZD 6.66 | NZD 6.49 | NZD 6.49 | 49,161 |
| 2026-07-06 | NZD 6.57 | NZD 6.60 | NZD 6.55 | NZD 6.60 | 97,097 |
| 2026-07-03 | NZD 6.49 | NZD 6.57 | NZD 6.49 | NZD 6.57 | 91,093 |
| 2026-07-02 | NZD 6.49 | NZD 6.53 | NZD 6.42 | NZD 6.49 | 71,616 |
| 2026-07-01 | NZD 6.47 | NZD 6.58 | NZD 6.33 | NZD 6.48 | 79,216 |
| 2026-06-30 | NZD 6.21 | NZD 6.49 | NZD 6.21 | NZD 6.47 | 195,559 |
| 2026-06-29 | NZD 6.22 | NZD 6.32 | NZD 6.17 | NZD 6.20 | 142,057 |
| 2026-06-26 | NZD 6.15 | NZD 6.22 | NZD 6.09 | NZD 6.22 | 105,760 |
| 2026-06-25 | NZD 6.34 | NZD 6.34 | NZD 6.15 | NZD 6.15 | 167,480 |
| 2026-06-24 | NZD 6.17 | NZD 6.35 | NZD 6.17 | NZD 6.34 | 200,446 |
| 2026-06-23 | NZD 6.25 | NZD 6.30 | NZD 6.16 | NZD 6.30 | 93,114 |
| 2026-06-22 | NZD 6.38 | NZD 6.38 | NZD 6.23 | NZD 6.25 | 69,297 |
| 2026-06-19 | NZD 6.23 | NZD 6.41 | NZD 6.19 | NZD 6.38 | 176,430 |
| 2026-06-18 | NZD 6.18 | NZD 6.25 | NZD 6.13 | NZD 6.25 | 72,053 |
| 2026-06-17 | NZD 6.20 | NZD 6.24 | NZD 6.18 | NZD 6.18 | 61,098 |
| 2026-06-16 | NZD 6.24 | NZD 6.25 | NZD 6.17 | NZD 6.19 | 75,115 |
| 2026-06-15 | NZD 6.10 | NZD 6.25 | NZD 6.10 | NZD 6.25 | 127,749 |
| 2026-06-12 | NZD 6.02 | NZD 6.10 | NZD 6.00 | NZD 6.10 | 56,728 |
| 2026-06-11 | NZD 5.95 | NZD 6.08 | NZD 5.95 | NZD 6.04 | 100,918 |
| 2026-06-10 | NZD 6.05 | NZD 6.05 | NZD 5.96 | NZD 5.97 | 158,029 |
| 2026-06-09 | NZD 5.85 | NZD 6.08 | NZD 5.85 | NZD 6.08 | 180,939 |
| 2026-06-08 | NZD 5.98 | NZD 6.08 | NZD 5.81 | NZD 5.81 | 76,953 |
| 2026-06-05 | NZD 6.00 | NZD 6.05 | NZD 5.99 | NZD 6.00 | 70,919 |
| 2026-06-04 | NZD 6.05 | NZD 6.05 | NZD 6.00 | NZD 6.00 | 93,055 |
| 2026-06-03 | NZD 6.12 | NZD 6.15 | NZD 6.07 | NZD 6.08 | 97,327 |
| 2026-06-02 | NZD 6.11 | NZD 6.11 | NZD 6.08 | NZD 6.08 | 52,098 |
| 2026-05-29 | NZD 6.11 | NZD 6.12 | NZD 6.01 | NZD 6.11 | 269,589 |
| 2026-05-28 | NZD 6.15 | NZD 6.27 | NZD 6.10 | NZD 6.11 | 164,208 |
| 2026-05-27 | NZD 6.14 | NZD 6.15 | NZD 6.09 | NZD 6.15 | 68,569 |
| 2026-05-26 | NZD 6.00 | NZD 6.12 | NZD 6.00 | NZD 6.12 | 41,432 |
| 2026-05-25 | NZD 5.92 | NZD 6.02 | NZD 5.92 | NZD 6.02 | 61,756 |
| 2026-05-22 | NZD 6.00 | NZD 6.00 | NZD 5.87 | NZD 5.91 | 90,628 |
| 2026-05-21 | NZD 5.93 | NZD 6.04 | NZD 5.93 | NZD 6.04 | 89,377 |
| 2026-05-20 | NZD 5.98 | NZD 6.02 | NZD 5.91 | NZD 5.91 | 161,851 |
| 2026-05-19 | NZD 6.02 | NZD 6.04 | NZD 5.95 | NZD 5.99 | 305,982 |
| 2026-05-18 | NZD 6.05 | NZD 6.13 | NZD 5.95 | NZD 6.03 | 207,896 |
| 2026-05-15 | NZD 6.01 | NZD 6.10 | NZD 6.01 | NZD 6.05 | 146,243 |
| 2026-05-14 | NZD 6.08 | NZD 6.20 | NZD 6.01 | NZD 6.01 | 116,869 |
| 2026-05-13 | NZD 6.33 | NZD 6.33 | NZD 6.07 | NZD 6.07 | 82,700 |
| 2026-05-12 | NZD 6.25 | NZD 6.35 | NZD 6.19 | NZD 6.35 | 153,993 |
| 2026-05-11 | NZD 6.35 | NZD 6.35 | NZD 6.12 | NZD 6.25 | 68,254 |
| 2026-05-08 | NZD 6.25 | NZD 6.30 | NZD 6.20 | NZD 6.30 | 89,720 |
| 2026-05-07 | NZD 6.16 | NZD 6.28 | NZD 6.16 | NZD 6.25 | 77,448 |
| 2026-05-06 | NZD 6.18 | NZD 6.19 | NZD 6.04 | NZD 6.11 | 96,721 |
| 2026-05-05 | NZD 6.11 | NZD 6.18 | NZD 6.09 | NZD 6.18 | 69,157 |
| 2026-05-04 | NZD 6.10 | NZD 6.13 | NZD 5.98 | NZD 6.13 | 95,510 |
| 2026-05-01 | NZD 6.10 | NZD 6.10 | NZD 6.01 | NZD 6.10 | 89,748 |
| 2026-04-30 | NZD 5.95 | NZD 6.08 | NZD 5.95 | NZD 6.07 | 121,577 |
| 2026-04-29 | NZD 5.98 | NZD 6.10 | NZD 5.95 | NZD 5.95 | 62,370 |
| 2026-04-28 | NZD 6.07 | NZD 6.17 | NZD 5.96 | NZD 6.02 | 96,574 |
| 2026-04-24 | NZD 6.12 | NZD 6.12 | NZD 5.95 | NZD 6.01 | 67,010 |
| 2026-04-23 | NZD 6.10 | NZD 6.16 | NZD 6.07 | NZD 6.10 | 65,511 |
| 2026-04-22 | NZD 6.06 | NZD 6.10 | NZD 5.93 | NZD 6.10 | 90,263 |
| 2026-04-21 | NZD 5.99 | NZD 6.07 | NZD 5.99 | NZD 6.07 | 115,489 |
| 2026-04-20 | NZD 5.94 | NZD 6.06 | NZD 5.85 | NZD 5.99 | 73,076 |
| 2026-04-17 | NZD 6.06 | NZD 6.10 | NZD 5.91 | NZD 5.92 | 128,059 |
| 2026-04-16 | NZD 6.07 | NZD 6.13 | NZD 6.00 | NZD 6.02 | 65,052 |
| 2026-04-15 | NZD 6.01 | NZD 6.10 | NZD 6.00 | NZD 6.10 | 90,224 |
| 2026-04-14 | NZD 5.90 | NZD 6.00 | NZD 5.90 | NZD 6.00 | 119,253 |
| 2026-04-13 | NZD 6.00 | NZD 6.03 | NZD 5.81 | NZD 5.84 | 54,101 |
| 2026-04-10 | NZD 6.00 | NZD 6.00 | NZD 5.88 | NZD 5.98 | 65,569 |
| 2026-04-09 | NZD 6.20 | NZD 6.20 | NZD 6.00 | NZD 6.00 | 63,753 |
| 2026-04-08 | NZD 6.00 | NZD 6.19 | NZD 5.98 | NZD 6.19 | 116,140 |
| 2026-04-07 | NZD 5.93 | NZD 6.01 | NZD 5.93 | NZD 6.00 | 126,014 |
| 2026-04-02 | NZD 6.00 | NZD 6.00 | NZD 5.90 | NZD 5.90 | 146,811 |
| 2026-04-01 | NZD 6.00 | NZD 6.01 | NZD 5.96 | NZD 6.00 | 161,656 |
| 2026-03-31 | NZD 6.00 | NZD 6.09 | NZD 5.95 | NZD 5.95 | 232,129 |
| 2026-03-30 | NZD 6.00 | NZD 6.04 | NZD 5.94 | NZD 6.00 | 111,640 |
| 2026-03-27 | NZD 6.05 | NZD 6.07 | NZD 6.00 | NZD 6.00 | 103,394 |
| 2026-03-26 | NZD 6.15 | NZD 6.16 | NZD 6.03 | NZD 6.05 | 64,019 |
| 2026-03-25 | NZD 6.06 | NZD 6.19 | NZD 6.06 | NZD 6.13 | 118,127 |
| 2026-03-24 | NZD 6.04 | NZD 6.08 | NZD 6.03 | NZD 6.05 | 419,560 |
| 2026-03-23 | NZD 6.01 | NZD 6.05 | NZD 5.91 | NZD 6.05 | 134,652 |
| 2026-03-20 | NZD 6.03 | NZD 6.07 | NZD 6.00 | NZD 6.00 | 136,755 |
| 2026-03-19 | NZD 6.14 | NZD 6.14 | NZD 6.01 | NZD 6.01 | 109,923 |
| 2026-03-18 | NZD 5.92 | NZD 6.19 | NZD 5.92 | NZD 6.15 | 155,048 |
| 2026-03-17 | NZD 5.98 | NZD 6.07 | NZD 5.91 | NZD 5.91 | 50,777 |
| 2026-03-16 | NZD 6.00 | NZD 6.07 | NZD 5.96 | NZD 6.00 | 65,655 |
| 2026-03-13 | NZD 6.00 | NZD 6.03 | NZD 5.96 | NZD 5.98 | 84,232 |
| 2026-03-12 | NZD 6.12 | NZD 6.18 | NZD 6.00 | NZD 6.00 | 63,493 |
| 2026-03-11 | NZD 6.05 | NZD 6.15 | NZD 6.01 | NZD 6.15 | 85,139 |
| 2026-03-10 | NZD 5.99 | NZD 6.05 | NZD 5.98 | NZD 5.98 | 117,490 |
| 2026-03-09 | NZD 6.14 | NZD 6.14 | NZD 6.14 | NZD 6.14 | 0 |
| 2026-03-06 | NZD 6.03 | NZD 6.19 | NZD 6.00 | NZD 6.14 | 130,044 |
| 2026-03-05 | NZD 6.00 | NZD 6.05 | NZD 6.00 | NZD 6.05 | 70,755 |
| 2026-03-04 | NZD 6.00 | NZD 6.04 | NZD 5.95 | NZD 6.00 | 102,554 |
| 2026-03-03 | NZD 6.15 | NZD 6.15 | NZD 6.00 | NZD 6.03 | 127,969 |
| 2026-03-02 | NZD 6.29 | NZD 6.29 | NZD 6.12 | NZD 6.15 | 56,155 |
| 2026-02-27 | NZD 6.31 | NZD 6.31 | NZD 6.20 | NZD 6.31 | 158,177 |
| 2026-02-26 | NZD 6.27 | NZD 6.30 | NZD 6.19 | NZD 6.29 | 241,772 |
| 2026-02-25 | NZD 6.34 | NZD 6.41 | NZD 6.21 | NZD 6.27 | 59,805 |
| 2026-02-24 | NZD 6.23 | NZD 6.32 | NZD 6.19 | NZD 6.30 | 110,562 |
| 2026-02-23 | NZD 6.15 | NZD 6.23 | NZD 6.10 | NZD 6.23 | 106,670 |
| 2026-02-20 | NZD 6.10 | NZD 6.15 | NZD 6.08 | NZD 6.14 | 46,064 |
| 2026-02-19 | NZD 6.12 | NZD 6.22 | NZD 5.95 | NZD 6.10 | 276,108 |
| 2026-02-18 | NZD 5.88 | NZD 5.92 | NZD 5.85 | NZD 5.90 | 46,536 |
| 2026-02-17 | NZD 5.93 | NZD 5.96 | NZD 5.80 | NZD 5.86 | 93,346 |
| 2026-02-16 | NZD 5.95 | NZD 5.99 | NZD 5.71 | NZD 5.93 | 124,877 |
| 2026-02-13 | NZD 5.99 | NZD 6.09 | NZD 5.95 | NZD 5.96 | 51,291 |
| 2026-02-12 | NZD 5.98 | NZD 6.09 | NZD 5.88 | NZD 6.06 | 78,992 |
| 2026-02-11 | NZD 6.05 | NZD 6.10 | NZD 5.96 | NZD 5.96 | 44,179 |
| 2026-02-10 | NZD 6.00 | NZD 6.15 | NZD 6.00 | NZD 6.05 | 121,376 |
| 2026-02-09 | NZD 5.87 | NZD 6.00 | NZD 5.85 | NZD 6.00 | 56,359 |
| 2026-02-05 | NZD 5.83 | NZD 5.90 | NZD 5.80 | NZD 5.88 | 53,973 |
| 2026-02-04 | NZD 5.79 | NZD 5.85 | NZD 5.79 | NZD 5.82 | 113,472 |
| 2026-02-03 | NZD 5.79 | NZD 5.80 | NZD 5.77 | NZD 5.80 | 135,885 |
| 2026-02-02 | NZD 5.75 | NZD 5.84 | NZD 5.71 | NZD 5.80 | 41,526 |
| 2026-01-30 | NZD 5.63 | NZD 5.82 | NZD 5.63 | NZD 5.75 | 154,670 |
| 2026-01-29 | NZD 5.68 | NZD 5.71 | NZD 5.60 | NZD 5.63 | 239,896 |
| 2026-01-28 | NZD 5.61 | NZD 5.70 | NZD 5.61 | NZD 5.70 | 70,533 |
| 2026-01-27 | NZD 5.67 | NZD 5.67 | NZD 5.59 | NZD 5.65 | 192,126 |
| 2026-01-26 | NZD 5.77 | NZD 5.78 | NZD 5.66 | NZD 5.68 | 33,656 |
| 2026-01-23 | NZD 5.70 | NZD 5.76 | NZD 5.62 | NZD 5.76 | 114,711 |
| 2026-01-22 | NZD 5.75 | NZD 5.75 | NZD 5.61 | NZD 5.65 | 54,459 |
| 2026-01-21 | NZD 5.85 | NZD 5.85 | NZD 5.71 | NZD 5.76 | 32,720 |
| 2026-01-20 | NZD 5.85 | NZD 5.85 | NZD 5.70 | NZD 5.85 | 90,362 |
| 2026-01-19 | NZD 5.87 | NZD 5.88 | NZD 5.86 | NZD 5.88 | 23,810 |
| 2026-01-16 | NZD 5.85 | NZD 5.88 | NZD 5.85 | NZD 5.88 | 45,810 |
| 2026-01-15 | NZD 5.88 | NZD 5.88 | NZD 5.78 | NZD 5.84 | 65,011 |
| 2026-01-14 | NZD 5.80 | NZD 5.88 | NZD 5.71 | NZD 5.88 | 135,688 |
| 2026-01-13 | NZD 5.79 | NZD 5.80 | NZD 5.75 | NZD 5.80 | 85,674 |
| 2026-01-12 | NZD 5.79 | NZD 5.79 | NZD 5.73 | NZD 5.75 | 82,719 |
| 2026-01-09 | NZD 5.80 | NZD 5.81 | NZD 5.75 | NZD 5.81 | 31,055 |
| 2026-01-08 | NZD 5.84 | NZD 5.84 | NZD 5.75 | NZD 5.75 | 30,302 |
| 2026-01-07 | NZD 5.85 | NZD 5.90 | NZD 5.82 | NZD 5.85 | 47,145 |
| 2026-01-06 | NZD 5.86 | NZD 5.91 | NZD 5.83 | NZD 5.88 | 20,555 |
| 2026-01-05 | NZD 5.95 | NZD 5.95 | NZD 5.82 | NZD 5.85 | 68,706 |
| 2025-12-31 | NZD 5.98 | NZD 5.98 | NZD 5.96 | NZD 5.96 | 6,879 |
| 2025-12-30 | NZD 5.86 | NZD 5.98 | NZD 5.86 | NZD 5.98 | 10,447 |
| 2025-12-29 | NZD 5.85 | NZD 5.88 | NZD 5.81 | NZD 5.83 | 41,610 |
| 2025-12-24 | NZD 5.93 | NZD 5.93 | NZD 5.89 | NZD 5.89 | 120,386 |
| 2025-12-23 | NZD 5.91 | NZD 6.00 | NZD 5.91 | NZD 5.93 | 174,079 |
| 2025-12-22 | NZD 5.93 | NZD 5.93 | NZD 5.88 | NZD 5.93 | 185,584 |
| 2025-12-19 | NZD 5.85 | NZD 6.00 | NZD 5.83 | NZD 5.94 | 219,818 |
| 2025-12-18 | NZD 5.75 | NZD 5.89 | NZD 5.75 | NZD 5.77 | 316,187 |
| 2025-12-17 | NZD 5.85 | NZD 5.88 | NZD 5.80 | NZD 5.80 | 62,733 |
| 2025-12-16 | NZD 6.00 | NZD 6.00 | NZD 5.85 | NZD 5.88 | 173,894 |
| 2025-12-15 | NZD 6.07 | NZD 6.07 | NZD 5.97 | NZD 6.00 | 65,562 |
| 2025-12-12 | NZD 5.91 | NZD 6.05 | NZD 5.91 | NZD 6.05 | 56,321 |
| 2025-12-11 | NZD 5.95 | NZD 5.96 | NZD 5.85 | NZD 5.94 | 100,236 |
| 2025-12-10 | NZD 5.90 | NZD 6.00 | NZD 5.86 | NZD 5.97 | 113,081 |
| 2025-12-09 | NZD 6.03 | NZD 6.10 | NZD 5.95 | NZD 5.95 | 197,187 |
| 2025-12-08 | NZD 6.30 | NZD 6.30 | NZD 6.01 | NZD 6.02 | 96,374 |
| 2025-12-05 | NZD 6.05 | NZD 6.34 | NZD 6.05 | NZD 6.18 | 129,064 |
| 2025-12-04 | NZD 6.05 | NZD 6.05 | NZD 6.00 | NZD 6.05 | 79,859 |
| 2025-12-03 | NZD 6.00 | NZD 6.08 | NZD 5.97 | NZD 6.05 | 103,196 |
| 2025-12-02 | NZD 6.00 | NZD 6.00 | NZD 5.97 | NZD 6.00 | 62,294 |
| 2025-12-01 | NZD 6.05 | NZD 6.09 | NZD 6.00 | NZD 6.00 | 156,252 |
| 2025-11-28 | NZD 5.75 | NZD 6.09 | NZD 5.75 | NZD 6.05 | 169,226 |
| 2025-11-27 | NZD 6.00 | NZD 6.00 | NZD 5.85 | NZD 5.85 | 96,601 |
| 2025-11-26 | NZD 6.04 | NZD 6.07 | NZD 5.95 | NZD 6.05 | 75,853 |
| 2025-11-25 | NZD 6.00 | NZD 6.10 | NZD 5.95 | NZD 6.08 | 85,759 |
| 2025-11-24 | NZD 6.08 | NZD 6.08 | NZD 6.02 | NZD 6.05 | 134,280 |
| 2025-11-21 | NZD 6.00 | NZD 6.06 | NZD 5.92 | NZD 6.06 | 107,129 |
| 2025-11-20 | NZD 5.87 | NZD 6.03 | NZD 5.86 | NZD 6.03 | 63,195 |
| 2025-11-19 | NZD 5.88 | NZD 5.90 | NZD 5.88 | NZD 5.89 | 81,421 |
| 2025-11-18 | NZD 5.85 | NZD 5.95 | NZD 5.85 | NZD 5.90 | 122,817 |
| 2025-11-17 | NZD 5.75 | NZD 5.98 | NZD 5.70 | NZD 5.91 | 120,745 |
| 2025-11-14 | NZD 5.83 | NZD 5.90 | NZD 5.72 | NZD 5.72 | 127,890 |
| 2025-11-13 | NZD 5.94 | NZD 5.94 | NZD 5.82 | NZD 5.85 | 149,623 |
| 2025-11-12 | NZD 6.06 | NZD 6.06 | NZD 5.95 | NZD 5.95 | 69,740 |
| 2025-11-11 | NZD 6.10 | NZD 6.10 | NZD 5.91 | NZD 6.06 | 122,100 |
| 2025-11-10 | NZD 6.09 | NZD 6.09 | NZD 6.00 | NZD 6.02 | 50,300 |
| 2025-11-07 | NZD 5.93 | NZD 6.09 | NZD 5.93 | NZD 6.09 | 186,754 |
| 2025-11-06 | NZD 5.99 | NZD 6.07 | NZD 5.90 | NZD 5.90 | 152,128 |
| 2025-11-05 | NZD 6.00 | NZD 6.00 | NZD 5.95 | NZD 6.00 | 124,787 |
| 2025-11-04 | NZD 6.04 | NZD 6.04 | NZD 5.94 | NZD 5.98 | 196,966 |
| 2025-11-03 | NZD 6.12 | NZD 6.12 | NZD 6.00 | NZD 6.01 | 299,233 |
| 2025-10-31 | NZD 6.09 | NZD 6.20 | NZD 6.00 | NZD 6.10 | 267,392 |
| 2025-10-30 | NZD 6.09 | NZD 6.20 | NZD 6.05 | NZD 6.09 | 113,302 |
| 2025-10-29 | NZD 6.08 | NZD 6.15 | NZD 6.05 | NZD 6.09 | 133,113 |
| 2025-10-28 | NZD 6.06 | NZD 6.08 | NZD 6.00 | NZD 6.06 | 291,697 |
| 2025-10-24 | NZD 6.00 | NZD 6.15 | NZD 5.95 | NZD 6.10 | 132,151 |
| 2025-10-23 | NZD 5.92 | NZD 6.10 | NZD 5.90 | NZD 6.07 | 167,993 |
| 2025-10-22 | NZD 6.01 | NZD 6.04 | NZD 5.90 | NZD 5.90 | 164,513 |
| 2025-10-21 | NZD 6.02 | NZD 6.24 | NZD 6.02 | NZD 6.06 | 256,764 |
| 2025-10-20 | NZD 5.90 | NZD 6.05 | NZD 5.90 | NZD 6.05 | 112,680 |
| 2025-10-17 | NZD 6.20 | NZD 6.22 | NZD 5.98 | NZD 6.00 | 175,219 |
| 2025-10-16 | NZD 5.94 | NZD 6.14 | NZD 5.90 | NZD 6.04 | 224,736 |
| 2025-10-15 | NZD 5.85 | NZD 5.99 | NZD 5.85 | NZD 5.94 | 156,677 |
| 2025-10-14 | NZD 5.76 | NZD 5.80 | NZD 5.70 | NZD 5.70 | 182,862 |