Serko Limited (SKO) Price History
Daily open, high, low, close and volume for Serko Limited (SKO) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | NZD 1.13 | NZD 1.14 | NZD 1.13 | NZD 1.13 | 1,589 |
| 2026-10-15 | NZD 1.15 | NZD 1.16 | NZD 1.13 | NZD 1.14 | 18,847 |
| 2026-10-14 | NZD 1.10 | NZD 1.15 | NZD 1.08 | NZD 1.15 | 128,366 |
| 2026-10-13 | NZD 1.13 | NZD 1.15 | NZD 1.10 | NZD 1.13 | 40,044 |
| 2026-10-12 | NZD 1.17 | NZD 1.17 | NZD 1.15 | NZD 1.15 | 24,196 |
| 2026-10-09 | NZD 1.22 | NZD 1.22 | NZD 1.17 | NZD 1.17 | 214,116 |
| 2026-10-08 | NZD 1.21 | NZD 1.23 | NZD 1.18 | NZD 1.21 | 44,003 |
| 2026-10-07 | NZD 1.21 | NZD 1.23 | NZD 1.21 | NZD 1.21 | 86,515 |
| 2026-10-06 | NZD 1.24 | NZD 1.26 | NZD 1.20 | NZD 1.21 | 26,108 |
| 2026-10-05 | NZD 1.24 | NZD 1.26 | NZD 1.22 | NZD 1.26 | 42,290 |
| 2026-10-02 | NZD 1.32 | NZD 1.32 | NZD 1.22 | NZD 1.22 | 414,851 |
| 2026-10-01 | NZD 1.35 | NZD 1.35 | NZD 1.30 | NZD 1.30 | 5,304 |
| 2026-09-30 | NZD 1.28 | NZD 1.33 | NZD 1.26 | NZD 1.33 | 36,162 |
| 2026-09-29 | NZD 1.32 | NZD 1.32 | NZD 1.24 | NZD 1.28 | 40,539 |
| 2026-09-28 | NZD 1.34 | NZD 1.34 | NZD 1.33 | NZD 1.33 | 7,207 |
| 2026-09-25 | NZD 1.28 | NZD 1.33 | NZD 1.27 | NZD 1.33 | 9,285 |
| 2026-09-24 | NZD 1.28 | NZD 1.30 | NZD 1.28 | NZD 1.28 | 126,292 |
| 2026-09-23 | NZD 1.29 | NZD 1.31 | NZD 1.28 | NZD 1.29 | 40,749 |
| 2026-09-22 | NZD 1.24 | NZD 1.30 | NZD 1.24 | NZD 1.30 | 45,293 |
| 2026-09-21 | NZD 1.20 | NZD 1.24 | NZD 1.13 | NZD 1.24 | 112,078 |
| 2026-09-18 | NZD 1.24 | NZD 1.26 | NZD 1.20 | NZD 1.20 | 152,247 |
| 2026-09-17 | NZD 1.20 | NZD 1.25 | NZD 1.20 | NZD 1.22 | 33,578 |
| 2026-09-16 | NZD 1.30 | NZD 1.30 | NZD 1.20 | NZD 1.20 | 132,500 |
| 2026-09-15 | NZD 1.28 | NZD 1.30 | NZD 1.27 | NZD 1.27 | 7,833 |
| 2026-09-14 | NZD 1.37 | NZD 1.37 | NZD 1.30 | NZD 1.30 | 29,721 |
| 2026-09-11 | NZD 1.46 | NZD 1.50 | NZD 1.37 | NZD 1.37 | 75,596 |
| 2026-09-10 | NZD 1.50 | NZD 1.50 | NZD 1.45 | NZD 1.45 | 32,495 |
| 2026-09-09 | NZD 1.50 | NZD 1.50 | NZD 1.46 | NZD 1.50 | 22,010 |
| 2026-09-08 | NZD 1.61 | NZD 1.61 | NZD 1.54 | NZD 1.54 | 39,312 |
| 2026-09-07 | NZD 1.61 | NZD 1.67 | NZD 1.61 | NZD 1.62 | 31,786 |
| 2026-09-04 | NZD 1.53 | NZD 1.61 | NZD 1.53 | NZD 1.61 | 14,213 |
| 2026-09-03 | NZD 1.51 | NZD 1.51 | NZD 1.48 | NZD 1.50 | 99,534 |
| 2026-09-02 | NZD 1.47 | NZD 1.50 | NZD 1.47 | NZD 1.50 | 22,622 |
| 2026-09-01 | NZD 1.45 | NZD 1.47 | NZD 1.45 | NZD 1.47 | 16,303 |
| 2026-08-31 | NZD 1.47 | NZD 1.49 | NZD 1.45 | NZD 1.45 | 38,536 |
| 2026-08-28 | NZD 1.47 | NZD 1.49 | NZD 1.47 | NZD 1.47 | 49,979 |
| 2026-08-27 | NZD 1.48 | NZD 1.48 | NZD 1.45 | NZD 1.47 | 12,170 |
| 2026-08-26 | NZD 1.55 | NZD 1.55 | NZD 1.48 | NZD 1.48 | 46,049 |
| 2026-08-25 | NZD 1.59 | NZD 1.59 | NZD 1.55 | NZD 1.55 | 17,100 |
| 2026-08-24 | NZD 1.61 | NZD 1.62 | NZD 1.59 | NZD 1.59 | 183,793 |
| 2026-08-21 | NZD 1.57 | NZD 1.61 | NZD 1.57 | NZD 1.61 | 9,064 |
| 2026-08-20 | NZD 1.57 | NZD 1.59 | NZD 1.55 | NZD 1.57 | 141,434 |
| 2026-08-19 | NZD 1.56 | NZD 1.57 | NZD 1.52 | NZD 1.57 | 32,840 |
| 2026-08-18 | NZD 1.59 | NZD 1.59 | NZD 1.57 | NZD 1.57 | 50,437 |
| 2026-08-17 | NZD 1.66 | NZD 1.68 | NZD 1.59 | NZD 1.59 | 12,029 |
| 2026-08-14 | NZD 1.61 | NZD 1.65 | NZD 1.61 | NZD 1.65 | 111,329 |
| 2026-08-13 | NZD 1.68 | NZD 1.71 | NZD 1.63 | NZD 1.63 | 107,450 |
| 2026-08-12 | NZD 1.76 | NZD 1.76 | NZD 1.67 | NZD 1.67 | 42,398 |
| 2026-08-11 | NZD 1.74 | NZD 1.79 | NZD 1.74 | NZD 1.75 | 108,092 |
| 2026-08-10 | NZD 1.69 | NZD 1.75 | NZD 1.67 | NZD 1.71 | 63,913 |
| 2026-08-07 | NZD 1.66 | NZD 1.69 | NZD 1.66 | NZD 1.69 | 73,817 |
| 2026-08-06 | NZD 1.61 | NZD 1.68 | NZD 1.61 | NZD 1.65 | 114,853 |
| 2026-08-05 | NZD 1.60 | NZD 1.63 | NZD 1.60 | NZD 1.60 | 40,855 |
| 2026-08-04 | NZD 1.52 | NZD 1.58 | NZD 1.52 | NZD 1.58 | 35,540 |
| 2026-08-03 | NZD 1.48 | NZD 1.52 | NZD 1.47 | NZD 1.52 | 21,076 |
| 2026-07-31 | NZD 1.46 | NZD 1.48 | NZD 1.44 | NZD 1.48 | 142,014 |
| 2026-07-30 | NZD 1.38 | NZD 1.50 | NZD 1.38 | NZD 1.46 | 34,795 |
| 2026-07-29 | NZD 1.31 | NZD 1.39 | NZD 1.31 | NZD 1.38 | 95,464 |
| 2026-07-28 | NZD 1.35 | NZD 1.35 | NZD 1.31 | NZD 1.31 | 39,465 |
| 2026-07-27 | NZD 1.30 | NZD 1.35 | NZD 1.30 | NZD 1.35 | 60,104 |
| 2026-07-24 | NZD 1.29 | NZD 1.32 | NZD 1.29 | NZD 1.32 | 93,839 |
| 2026-07-23 | NZD 1.30 | NZD 1.30 | NZD 1.28 | NZD 1.28 | 85,626 |
| 2026-07-22 | NZD 1.29 | NZD 1.31 | NZD 1.27 | NZD 1.31 | 1,097,147 |
| 2026-07-21 | NZD 1.32 | NZD 1.32 | NZD 1.29 | NZD 1.29 | 61,834 |
| 2026-07-20 | NZD 1.36 | NZD 1.37 | NZD 1.34 | NZD 1.34 | 6,349 |
| 2026-07-17 | NZD 1.35 | NZD 1.36 | NZD 1.34 | NZD 1.36 | 31,607 |
| 2026-07-16 | NZD 1.38 | NZD 1.38 | NZD 1.35 | NZD 1.35 | 22,097 |
| 2026-07-15 | NZD 1.40 | NZD 1.41 | NZD 1.39 | NZD 1.39 | 13,165 |
| 2026-07-14 | NZD 1.43 | NZD 1.43 | NZD 1.39 | NZD 1.39 | 53,196 |
| 2026-07-13 | NZD 1.45 | NZD 1.46 | NZD 1.45 | NZD 1.45 | 39,745 |
| 2026-07-09 | NZD 1.50 | NZD 1.50 | NZD 1.44 | NZD 1.45 | 51,018 |
| 2026-07-08 | NZD 1.45 | NZD 1.49 | NZD 1.45 | NZD 1.49 | 26,313 |
| 2026-07-07 | NZD 1.45 | NZD 1.47 | NZD 1.44 | NZD 1.45 | 13,397 |
| 2026-07-06 | NZD 1.45 | NZD 1.46 | NZD 1.45 | NZD 1.45 | 17,877 |
| 2026-07-03 | NZD 1.47 | NZD 1.47 | NZD 1.42 | NZD 1.45 | 76,799 |
| 2026-07-02 | NZD 1.50 | NZD 1.50 | NZD 1.45 | NZD 1.45 | 22,604 |
| 2026-07-01 | NZD 1.45 | NZD 1.49 | NZD 1.45 | NZD 1.49 | 599,299 |
| 2026-06-30 | NZD 1.47 | NZD 1.49 | NZD 1.43 | NZD 1.45 | 222,208 |
| 2026-06-29 | NZD 1.48 | NZD 1.48 | NZD 1.45 | NZD 1.45 | 64,335 |
| 2026-06-26 | NZD 1.44 | NZD 1.49 | NZD 1.44 | NZD 1.49 | 113,972 |
| 2026-06-25 | NZD 1.50 | NZD 1.50 | NZD 1.45 | NZD 1.45 | 160,733 |
| 2026-06-24 | NZD 1.54 | NZD 1.54 | NZD 1.45 | NZD 1.51 | 105,625 |
| 2026-06-23 | NZD 1.63 | NZD 1.64 | NZD 1.55 | NZD 1.55 | 16,684 |
| 2026-06-22 | NZD 1.65 | NZD 1.65 | NZD 1.60 | NZD 1.61 | 29,187 |
| 2026-06-19 | NZD 1.58 | NZD 1.64 | NZD 1.54 | NZD 1.64 | 112,916 |
| 2026-06-18 | NZD 1.60 | NZD 1.60 | NZD 1.58 | NZD 1.58 | 28,665 |
| 2026-06-17 | NZD 1.68 | NZD 1.68 | NZD 1.60 | NZD 1.60 | 37,647 |
| 2026-06-16 | NZD 1.64 | NZD 1.69 | NZD 1.64 | NZD 1.68 | 62,672 |
| 2026-06-15 | NZD 1.58 | NZD 1.65 | NZD 1.58 | NZD 1.65 | 78,097 |
| 2026-06-12 | NZD 1.55 | NZD 1.57 | NZD 1.55 | NZD 1.57 | 46,602 |
| 2026-06-11 | NZD 1.59 | NZD 1.59 | NZD 1.50 | NZD 1.53 | 12,047 |
| 2026-06-10 | NZD 1.51 | NZD 1.58 | NZD 1.51 | NZD 1.58 | 22,851 |
| 2026-06-09 | NZD 1.48 | NZD 1.50 | NZD 1.45 | NZD 1.50 | 163,689 |
| 2026-06-08 | NZD 1.52 | NZD 1.52 | NZD 1.48 | NZD 1.48 | 11,617 |
| 2026-06-05 | NZD 1.56 | NZD 1.56 | NZD 1.52 | NZD 1.52 | 69,128 |
| 2026-06-04 | NZD 1.62 | NZD 1.62 | NZD 1.56 | NZD 1.56 | 424,160 |
| 2026-06-03 | NZD 1.65 | NZD 1.65 | NZD 1.62 | NZD 1.63 | 8,595 |
| 2026-06-02 | NZD 1.70 | NZD 1.70 | NZD 1.61 | NZD 1.62 | 71,902 |
| 2026-05-29 | NZD 1.60 | NZD 1.70 | NZD 1.60 | NZD 1.70 | 386,940 |
| 2026-05-28 | NZD 1.67 | NZD 1.68 | NZD 1.60 | NZD 1.60 | 119,863 |
| 2026-05-27 | NZD 1.65 | NZD 1.68 | NZD 1.60 | NZD 1.68 | 120,761 |
| 2026-05-26 | NZD 1.64 | NZD 1.67 | NZD 1.64 | NZD 1.65 | 217,923 |
| 2026-05-25 | NZD 1.64 | NZD 1.65 | NZD 1.61 | NZD 1.65 | 119,597 |
| 2026-05-22 | NZD 1.57 | NZD 1.64 | NZD 1.57 | NZD 1.64 | 40,447 |
| 2026-05-21 | NZD 1.45 | NZD 1.55 | NZD 1.44 | NZD 1.55 | 119,694 |
| 2026-05-20 | NZD 1.40 | NZD 1.45 | NZD 1.39 | NZD 1.45 | 159,191 |
| 2026-05-19 | NZD 1.40 | NZD 1.40 | NZD 1.40 | NZD 1.40 | 50,566 |
| 2026-05-18 | NZD 1.45 | NZD 1.46 | NZD 1.40 | NZD 1.40 | 277,770 |
| 2026-05-15 | NZD 1.50 | NZD 1.50 | NZD 1.45 | NZD 1.45 | 59,881 |
| 2026-05-14 | NZD 1.55 | NZD 1.55 | NZD 1.52 | NZD 1.52 | 29,026 |
| 2026-05-13 | NZD 1.60 | NZD 1.61 | NZD 1.56 | NZD 1.56 | 2,899 |
| 2026-05-12 | NZD 1.59 | NZD 1.60 | NZD 1.55 | NZD 1.60 | 95,037 |
| 2026-05-11 | NZD 1.59 | NZD 1.59 | NZD 1.59 | NZD 1.59 | 26,809 |
| 2026-05-08 | NZD 1.60 | NZD 1.60 | NZD 1.59 | NZD 1.59 | 41,954 |
| 2026-05-07 | NZD 1.60 | NZD 1.61 | NZD 1.60 | NZD 1.60 | 88,643 |
| 2026-05-06 | NZD 1.57 | NZD 1.61 | NZD 1.54 | NZD 1.60 | 117,139 |
| 2026-05-05 | NZD 1.50 | NZD 1.60 | NZD 1.49 | NZD 1.57 | 164,040 |
| 2026-05-04 | NZD 1.60 | NZD 1.60 | NZD 1.58 | NZD 1.58 | 12,217 |
| 2026-05-01 | NZD 1.69 | NZD 1.69 | NZD 1.60 | NZD 1.60 | 12,657 |
| 2026-04-30 | NZD 1.69 | NZD 1.69 | NZD 1.59 | NZD 1.69 | 86,419 |
| 2026-04-29 | NZD 1.74 | NZD 1.74 | NZD 1.69 | NZD 1.69 | 119,222 |
| 2026-04-28 | NZD 1.69 | NZD 1.77 | NZD 1.69 | NZD 1.77 | 21,685 |
| 2026-04-24 | NZD 1.70 | NZD 1.71 | NZD 1.70 | NZD 1.70 | 16,481 |
| 2026-04-23 | NZD 1.70 | NZD 1.75 | NZD 1.70 | NZD 1.70 | 15,145 |
| 2026-04-22 | NZD 1.70 | NZD 1.71 | NZD 1.70 | NZD 1.70 | 199,978 |
| 2026-04-21 | NZD 1.70 | NZD 1.70 | NZD 1.70 | NZD 1.70 | 125,671 |
| 2026-04-20 | NZD 1.75 | NZD 1.75 | NZD 1.70 | NZD 1.70 | 48,120 |
| 2026-04-17 | NZD 1.80 | NZD 1.80 | NZD 1.77 | NZD 1.78 | 9,564 |
| 2026-04-16 | NZD 1.80 | NZD 1.82 | NZD 1.80 | NZD 1.80 | 297,046 |
| 2026-04-15 | NZD 1.86 | NZD 1.86 | NZD 1.80 | NZD 1.80 | 42,287 |
| 2026-04-14 | NZD 1.80 | NZD 1.86 | NZD 1.80 | NZD 1.86 | 20,291 |
| 2026-04-13 | NZD 1.83 | NZD 1.83 | NZD 1.77 | NZD 1.80 | 46,350 |
| 2026-04-10 | NZD 1.85 | NZD 1.85 | NZD 1.80 | NZD 1.83 | 35,990 |
| 2026-04-09 | NZD 1.80 | NZD 1.85 | NZD 1.79 | NZD 1.85 | 98,430 |
| 2026-04-08 | NZD 1.71 | NZD 1.78 | NZD 1.68 | NZD 1.78 | 117,092 |
| 2026-04-07 | NZD 1.77 | NZD 1.79 | NZD 1.73 | NZD 1.73 | 34,306 |
| 2026-04-02 | NZD 1.71 | NZD 1.74 | NZD 1.71 | NZD 1.74 | 39,097 |
| 2026-04-01 | NZD 1.70 | NZD 1.70 | NZD 1.69 | NZD 1.70 | 15,632 |
| 2026-03-31 | NZD 1.61 | NZD 1.65 | NZD 1.61 | NZD 1.65 | 224,419 |
| 2026-03-30 | NZD 1.55 | NZD 1.60 | NZD 1.55 | NZD 1.60 | 111,580 |
| 2026-03-27 | NZD 1.49 | NZD 1.54 | NZD 1.49 | NZD 1.54 | 29,055 |
| 2026-03-26 | NZD 1.45 | NZD 1.49 | NZD 1.45 | NZD 1.49 | 291,454 |
| 2026-03-25 | NZD 1.45 | NZD 1.47 | NZD 1.44 | NZD 1.45 | 44,099 |
| 2026-03-24 | NZD 1.59 | NZD 1.59 | NZD 1.49 | NZD 1.50 | 71,800 |
| 2026-03-23 | NZD 1.72 | NZD 1.72 | NZD 1.59 | NZD 1.59 | 31,119 |
| 2026-03-20 | NZD 1.79 | NZD 1.79 | NZD 1.74 | NZD 1.74 | 39,365 |
| 2026-03-19 | NZD 1.85 | NZD 1.85 | NZD 1.79 | NZD 1.79 | 40,048 |
| 2026-03-18 | NZD 1.89 | NZD 1.90 | NZD 1.86 | NZD 1.86 | 87,855 |
| 2026-03-17 | NZD 1.99 | NZD 1.99 | NZD 1.87 | NZD 1.87 | 54,154 |
| 2026-03-16 | NZD 2.00 | NZD 2.00 | NZD 1.98 | NZD 1.98 | 74,044 |
| 2026-03-13 | NZD 2.04 | NZD 2.10 | NZD 1.98 | NZD 2.02 | 61,623 |
| 2026-03-12 | NZD 2.06 | NZD 2.06 | NZD 2.00 | NZD 2.04 | 21,466 |
| 2026-03-11 | NZD 1.95 | NZD 2.06 | NZD 1.94 | NZD 2.06 | 74,088 |
| 2026-03-10 | NZD 1.91 | NZD 1.98 | NZD 1.91 | NZD 1.95 | 30,520 |
| 2026-03-09 | NZD 1.91 | NZD 1.91 | NZD 1.91 | NZD 1.91 | 0 |
| 2026-03-06 | NZD 1.85 | NZD 1.91 | NZD 1.85 | NZD 1.91 | 24,129 |
| 2026-03-05 | NZD 1.85 | NZD 1.86 | NZD 1.85 | NZD 1.85 | 54,138 |
| 2026-03-04 | NZD 1.94 | NZD 1.94 | NZD 1.83 | NZD 1.83 | 19,703 |
| 2026-03-03 | NZD 1.95 | NZD 1.97 | NZD 1.93 | NZD 1.94 | 26,478 |
| 2026-03-02 | NZD 2.00 | NZD 2.00 | NZD 1.95 | NZD 1.95 | 13,828 |
| 2026-02-27 | NZD 1.96 | NZD 2.02 | NZD 1.96 | NZD 2.02 | 18,736 |
| 2026-02-26 | NZD 1.90 | NZD 1.97 | NZD 1.90 | NZD 1.95 | 386,620 |
| 2026-02-25 | NZD 2.01 | NZD 2.01 | NZD 1.90 | NZD 1.90 | 114,644 |
| 2026-02-24 | NZD 2.08 | NZD 2.09 | NZD 2.05 | NZD 2.05 | 250,937 |
| 2026-02-23 | NZD 2.12 | NZD 2.12 | NZD 2.06 | NZD 2.11 | 15,702 |
| 2026-02-20 | NZD 2.15 | NZD 2.15 | NZD 2.14 | NZD 2.14 | 38,581 |
| 2026-02-19 | NZD 2.15 | NZD 2.15 | NZD 2.12 | NZD 2.15 | 72,508 |
| 2026-02-18 | NZD 2.16 | NZD 2.16 | NZD 2.15 | NZD 2.15 | 13,921 |
| 2026-02-17 | NZD 2.22 | NZD 2.30 | NZD 2.19 | NZD 2.19 | 77,261 |
| 2026-02-16 | NZD 2.19 | NZD 2.25 | NZD 2.18 | NZD 2.25 | 154,294 |
| 2026-02-13 | NZD 2.39 | NZD 2.39 | NZD 2.20 | NZD 2.20 | 41,238 |
| 2026-02-12 | NZD 2.39 | NZD 2.39 | NZD 2.37 | NZD 2.37 | 17,527 |
| 2026-02-11 | NZD 2.40 | NZD 2.42 | NZD 2.38 | NZD 2.40 | 23,049 |
| 2026-02-10 | NZD 2.57 | NZD 2.57 | NZD 2.49 | NZD 2.49 | 17,683 |
| 2026-02-09 | NZD 2.63 | NZD 2.63 | NZD 2.57 | NZD 2.55 | 11,851 |
| 2026-02-05 | NZD 2.75 | NZD 2.75 | NZD 2.63 | NZD 2.63 | 3,455 |
| 2026-02-04 | NZD 2.83 | NZD 2.83 | NZD 2.74 | NZD 2.75 | 85,299 |
| 2026-02-03 | NZD 2.87 | NZD 2.87 | NZD 2.85 | NZD 2.85 | 7,484 |
| 2026-02-02 | NZD 2.94 | NZD 2.94 | NZD 2.87 | NZD 2.87 | 15 |
| 2026-01-30 | NZD 2.95 | NZD 2.95 | NZD 2.90 | NZD 2.95 | 186,264 |
| 2026-01-29 | NZD 2.95 | NZD 2.95 | NZD 2.95 | NZD 2.95 | 26,412 |
| 2026-01-28 | NZD 2.94 | NZD 2.95 | NZD 2.94 | NZD 2.95 | 11,773 |
| 2026-01-27 | NZD 2.94 | NZD 2.95 | NZD 2.94 | NZD 2.95 | 38,048 |
| 2026-01-26 | NZD 2.94 | NZD 2.95 | NZD 2.90 | NZD 2.95 | 126,219 |
| 2026-01-23 | NZD 2.96 | NZD 2.96 | NZD 2.95 | NZD 2.95 | 107,868 |
| 2026-01-22 | NZD 2.90 | NZD 2.95 | NZD 2.87 | NZD 2.95 | 63,272 |
| 2026-01-21 | NZD 3.05 | NZD 3.05 | NZD 2.94 | NZD 2.94 | 98,507 |
| 2026-01-20 | NZD 3.07 | NZD 3.07 | NZD 3.00 | NZD 3.05 | 30,350 |
| 2026-01-19 | NZD 3.06 | NZD 3.07 | NZD 3.06 | NZD 3.07 | 23,737 |
| 2026-01-16 | NZD 3.05 | NZD 3.05 | NZD 3.05 | NZD 3.05 | 9,470 |
| 2026-01-15 | NZD 3.26 | NZD 3.26 | NZD 3.05 | NZD 3.05 | 23,958 |
| 2026-01-14 | NZD 3.25 | NZD 3.28 | NZD 3.22 | NZD 3.25 | 31,790 |
| 2026-01-13 | NZD 3.21 | NZD 3.24 | NZD 3.18 | NZD 3.24 | 40,604 |
| 2026-01-12 | NZD 3.11 | NZD 3.21 | NZD 3.05 | NZD 3.21 | 24,162 |
| 2026-01-09 | NZD 3.15 | NZD 3.15 | NZD 3.11 | NZD 3.15 | 17,942 |
| 2026-01-08 | NZD 3.25 | NZD 3.25 | NZD 3.10 | NZD 3.10 | 9,864 |
| 2026-01-07 | NZD 3.12 | NZD 3.24 | NZD 3.12 | NZD 3.23 | 6,535 |
| 2026-01-06 | NZD 3.06 | NZD 3.12 | NZD 3.06 | NZD 3.12 | 34,331 |
| 2026-01-05 | NZD 3.06 | NZD 3.08 | NZD 3.00 | NZD 3.08 | 15,685 |
| 2025-12-31 | NZD 3.03 | NZD 3.03 | NZD 3.03 | NZD 3.03 | 3 |
| 2025-12-30 | NZD 3.04 | NZD 3.10 | NZD 2.95 | NZD 3.01 | 6,725 |
| 2025-12-29 | NZD 3.07 | NZD 3.09 | NZD 3.01 | NZD 3.05 | 14,920 |
| 2025-12-24 | NZD 3.08 | NZD 3.10 | NZD 3.01 | NZD 3.01 | 5,402 |
| 2025-12-23 | NZD 3.02 | NZD 3.09 | NZD 3.02 | NZD 3.09 | 35,865 |
| 2025-12-22 | NZD 2.95 | NZD 3.01 | NZD 2.93 | NZD 3.01 | 35,500 |
| 2025-12-19 | NZD 3.00 | NZD 3.00 | NZD 2.95 | NZD 2.95 | 194,365 |
| 2025-12-18 | NZD 3.00 | NZD 3.00 | NZD 2.95 | NZD 3.00 | 291,079 |
| 2025-12-17 | NZD 3.02 | NZD 3.02 | NZD 2.99 | NZD 3.00 | 60,069 |
| 2025-12-16 | NZD 3.02 | NZD 3.02 | NZD 2.94 | NZD 3.02 | 76,806 |
| 2025-12-15 | NZD 2.96 | NZD 3.03 | NZD 2.95 | NZD 3.03 | 21,872 |
| 2025-12-12 | NZD 2.90 | NZD 2.95 | NZD 2.87 | NZD 2.95 | 55,723 |
| 2025-12-11 | NZD 2.85 | NZD 2.90 | NZD 2.85 | NZD 2.88 | 82,073 |
| 2025-12-10 | NZD 2.85 | NZD 2.85 | NZD 2.80 | NZD 2.80 | 5,250 |
| 2025-12-09 | NZD 2.83 | NZD 2.92 | NZD 2.82 | NZD 2.85 | 81,499 |
| 2025-12-08 | NZD 2.78 | NZD 2.83 | NZD 2.74 | NZD 2.83 | 24,127 |
| 2025-12-05 | NZD 2.73 | NZD 2.78 | NZD 2.70 | NZD 2.78 | 23,882 |
| 2025-12-04 | NZD 2.69 | NZD 2.74 | NZD 2.65 | NZD 2.74 | 35,311 |
| 2025-12-03 | NZD 2.69 | NZD 2.72 | NZD 2.68 | NZD 2.69 | 39,992 |
| 2025-12-02 | NZD 2.69 | NZD 2.74 | NZD 2.69 | NZD 2.70 | 41,293 |
| 2025-12-01 | NZD 2.71 | NZD 2.72 | NZD 2.69 | NZD 2.69 | 54,488 |
| 2025-11-28 | NZD 2.65 | NZD 2.71 | NZD 2.65 | NZD 2.71 | 134,436 |
| 2025-11-27 | NZD 2.65 | NZD 2.69 | NZD 2.59 | NZD 2.65 | 58,508 |
| 2025-11-26 | NZD 2.64 | NZD 2.65 | NZD 2.62 | NZD 2.63 | 132,739 |
| 2025-11-25 | NZD 2.63 | NZD 2.65 | NZD 2.59 | NZD 2.65 | 100,413 |
| 2025-11-24 | NZD 2.52 | NZD 2.60 | NZD 2.52 | NZD 2.60 | 42,780 |
| 2025-11-21 | NZD 2.51 | NZD 2.52 | NZD 2.51 | NZD 2.52 | 35,600 |
| 2025-11-20 | NZD 2.42 | NZD 2.48 | NZD 2.41 | NZD 2.48 | 42,522 |
| 2025-11-19 | NZD 2.55 | NZD 2.55 | NZD 2.42 | NZD 2.45 | 61,605 |
| 2025-11-18 | NZD 2.54 | NZD 2.70 | NZD 2.54 | NZD 2.55 | 56,778 |
| 2025-11-17 | NZD 2.58 | NZD 2.58 | NZD 2.45 | NZD 2.45 | 11,325 |
| 2025-11-14 | NZD 2.65 | NZD 2.70 | NZD 2.59 | NZD 2.59 | 103,638 |
| 2025-11-13 | NZD 2.58 | NZD 2.67 | NZD 2.58 | NZD 2.64 | 81,043 |
| 2025-11-12 | NZD 2.45 | NZD 2.64 | NZD 2.45 | NZD 2.60 | 53,238 |
| 2025-11-11 | NZD 2.39 | NZD 2.45 | NZD 2.34 | NZD 2.45 | 93,213 |
| 2025-11-10 | NZD 2.37 | NZD 2.39 | NZD 2.34 | NZD 2.39 | 50,951 |
| 2025-11-07 | NZD 2.37 | NZD 2.40 | NZD 2.36 | NZD 2.36 | 36,583 |
| 2025-11-06 | NZD 2.48 | NZD 2.48 | NZD 2.36 | NZD 2.36 | 37,531 |
| 2025-11-05 | NZD 2.57 | NZD 2.57 | NZD 2.47 | NZD 2.47 | 41,832 |
| 2025-11-04 | NZD 2.65 | NZD 2.65 | NZD 2.56 | NZD 2.56 | 40,717 |
| 2025-11-03 | NZD 2.70 | NZD 2.75 | NZD 2.63 | NZD 2.63 | 21,407 |
| 2025-10-31 | NZD 2.78 | NZD 2.78 | NZD 2.72 | NZD 2.72 | 29,975 |
| 2025-10-30 | NZD 2.74 | NZD 2.79 | NZD 2.71 | NZD 2.78 | 44,480 |
| 2025-10-29 | NZD 2.79 | NZD 2.85 | NZD 2.74 | NZD 2.74 | 32,773 |
| 2025-10-28 | NZD 2.72 | NZD 2.77 | NZD 2.72 | NZD 2.76 | 143,392 |
| 2025-10-24 | NZD 2.67 | NZD 2.80 | NZD 2.67 | NZD 2.72 | 19,736 |
| 2025-10-23 | NZD 2.75 | NZD 2.75 | NZD 2.65 | NZD 2.65 | 35,417 |
| 2025-10-22 | NZD 2.78 | NZD 2.78 | NZD 2.75 | NZD 2.75 | 34,350 |
| 2025-10-21 | NZD 2.89 | NZD 2.89 | NZD 2.81 | NZD 2.81 | 58,616 |
| 2025-10-20 | NZD 2.93 | NZD 2.94 | NZD 2.90 | NZD 2.90 | 24,076 |
| 2025-10-17 | NZD 2.99 | NZD 2.99 | NZD 2.93 | NZD 2.93 | 34,914 |
| 2025-10-16 | NZD 2.90 | NZD 2.99 | NZD 2.90 | NZD 2.99 | 15,954 |