Stride Property Group (SPG) Price History
Daily open, high, low, close and volume for Stride Property Group (SPG) from 2025-10-14 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | NZD 1.05 | NZD 1.07 | NZD 1.05 | NZD 1.05 | 170,602 |
| 2026-10-13 | NZD 1.07 | NZD 1.08 | NZD 1.05 | NZD 1.05 | 299,309 |
| 2026-10-12 | NZD 1.06 | NZD 1.07 | NZD 1.05 | NZD 1.05 | 318,806 |
| 2026-10-09 | NZD 1.08 | NZD 1.08 | NZD 1.05 | NZD 1.05 | 139,635 |
| 2026-10-08 | NZD 1.06 | NZD 1.08 | NZD 1.06 | NZD 1.08 | 176,751 |
| 2026-10-07 | NZD 1.08 | NZD 1.08 | NZD 1.06 | NZD 1.06 | 1,001,602 |
| 2026-10-06 | NZD 1.07 | NZD 1.07 | NZD 1.07 | NZD 1.07 | 348,849 |
| 2026-10-05 | NZD 1.05 | NZD 1.06 | NZD 1.05 | NZD 1.05 | 509,032 |
| 2026-10-02 | NZD 1.08 | NZD 1.08 | NZD 1.05 | NZD 1.05 | 246,803 |
| 2026-10-01 | NZD 1.09 | NZD 1.09 | NZD 1.06 | NZD 1.07 | 120,102 |
| 2026-09-30 | NZD 1.09 | NZD 1.09 | NZD 1.05 | NZD 1.07 | 179,821 |
| 2026-09-29 | NZD 1.09 | NZD 1.09 | NZD 1.06 | NZD 1.06 | 265,845 |
| 2026-09-28 | NZD 1.07 | NZD 1.09 | NZD 1.07 | NZD 1.09 | 136,916 |
| 2026-09-25 | NZD 1.07 | NZD 1.09 | NZD 1.06 | NZD 1.08 | 742,033 |
| 2026-09-24 | NZD 1.08 | NZD 1.08 | NZD 1.06 | NZD 1.07 | 256,134 |
| 2026-09-23 | NZD 1.09 | NZD 1.09 | NZD 1.07 | NZD 1.08 | 369,088 |
| 2026-09-22 | NZD 1.07 | NZD 1.08 | NZD 1.06 | NZD 1.08 | 320,702 |
| 2026-09-21 | NZD 1.06 | NZD 1.09 | NZD 1.05 | NZD 1.06 | 133,186 |
| 2026-09-18 | NZD 1.07 | NZD 1.07 | NZD 1.06 | NZD 1.06 | 691,519 |
| 2026-09-17 | NZD 1.05 | NZD 1.08 | NZD 1.05 | NZD 1.06 | 464,415 |
| 2026-09-16 | NZD 1.07 | NZD 1.07 | NZD 1.04 | NZD 1.04 | 441,059 |
| 2026-09-15 | NZD 1.07 | NZD 1.08 | NZD 1.05 | NZD 1.07 | 168,111 |
| 2026-09-14 | NZD 1.06 | NZD 1.07 | NZD 1.06 | NZD 1.07 | 204,253 |
| 2026-09-11 | NZD 1.07 | NZD 1.09 | NZD 1.05 | NZD 1.06 | 190,768 |
| 2026-09-10 | NZD 1.08 | NZD 1.08 | NZD 1.06 | NZD 1.07 | 361,878 |
| 2026-09-09 | NZD 1.09 | NZD 1.10 | NZD 1.08 | NZD 1.08 | 206,725 |
| 2026-09-08 | NZD 1.11 | NZD 1.12 | NZD 1.09 | NZD 1.09 | 335,741 |
| 2026-09-07 | NZD 1.15 | NZD 1.15 | NZD 1.12 | NZD 1.12 | 161,100 |
| 2026-09-04 | NZD 1.12 | NZD 1.15 | NZD 1.12 | NZD 1.15 | 595,062 |
| 2026-09-03 | NZD 1.12 | NZD 1.15 | NZD 1.12 | NZD 1.12 | 233,053 |
| 2026-09-02 | NZD 1.13 | NZD 1.13 | NZD 1.09 | NZD 1.09 | 319,059 |
| 2026-09-01 | NZD 1.15 | NZD 1.15 | NZD 1.13 | NZD 1.13 | 245,032 |
| 2026-08-31 | NZD 1.15 | NZD 1.16 | NZD 1.13 | NZD 1.15 | 398,174 |
| 2026-08-28 | NZD 1.12 | NZD 1.17 | NZD 1.12 | NZD 1.15 | 186,808 |
| 2026-08-27 | NZD 1.15 | NZD 1.15 | NZD 1.12 | NZD 1.12 | 145,686 |
| 2026-08-26 | NZD 1.15 | NZD 1.15 | NZD 1.14 | NZD 1.15 | 153,074 |
| 2026-08-25 | NZD 1.14 | NZD 1.14 | NZD 1.12 | NZD 1.13 | 152,850 |
| 2026-08-24 | NZD 1.10 | NZD 1.13 | NZD 1.10 | NZD 1.13 | 79,960 |
| 2026-08-21 | NZD 1.10 | NZD 1.11 | NZD 1.10 | NZD 1.10 | 228,491 |
| 2026-08-20 | NZD 1.13 | NZD 1.14 | NZD 1.08 | NZD 1.08 | 322,423 |
| 2026-08-19 | NZD 1.15 | NZD 1.15 | NZD 1.11 | NZD 1.12 | 473,405 |
| 2026-08-18 | NZD 1.13 | NZD 1.16 | NZD 1.12 | NZD 1.14 | 64,486 |
| 2026-08-17 | NZD 1.15 | NZD 1.15 | NZD 1.11 | NZD 1.12 | 799,933 |
| 2026-08-14 | NZD 1.14 | NZD 1.18 | NZD 1.14 | NZD 1.15 | 409,531 |
| 2026-08-13 | NZD 1.16 | NZD 1.17 | NZD 1.13 | NZD 1.13 | 681,865 |
| 2026-08-12 | NZD 1.17 | NZD 1.18 | NZD 1.15 | NZD 1.15 | 256,412 |
| 2026-08-11 | NZD 1.17 | NZD 1.18 | NZD 1.16 | NZD 1.17 | 2,775,376 |
| 2026-08-10 | NZD 1.16 | NZD 1.17 | NZD 1.15 | NZD 1.16 | 176,951 |
| 2026-08-07 | NZD 1.16 | NZD 1.16 | NZD 1.15 | NZD 1.16 | 641,577 |
| 2026-08-06 | NZD 1.16 | NZD 1.17 | NZD 1.16 | NZD 1.16 | 331,642 |
| 2026-08-05 | NZD 1.17 | NZD 1.17 | NZD 1.16 | NZD 1.16 | 288,977 |
| 2026-08-04 | NZD 1.18 | NZD 1.18 | NZD 1.16 | NZD 1.16 | 144,655 |
| 2026-08-03 | NZD 1.16 | NZD 1.18 | NZD 1.16 | NZD 1.18 | 130,354 |
| 2026-07-31 | NZD 1.17 | NZD 1.19 | NZD 1.15 | NZD 1.15 | 245,951 |
| 2026-07-30 | NZD 1.17 | NZD 1.19 | NZD 1.17 | NZD 1.17 | 66,141 |
| 2026-07-29 | NZD 1.17 | NZD 1.20 | NZD 1.16 | NZD 1.16 | 213,664 |
| 2026-07-28 | NZD 1.19 | NZD 1.21 | NZD 1.17 | NZD 1.17 | 244,134 |
| 2026-07-27 | NZD 1.20 | NZD 1.21 | NZD 1.20 | NZD 1.20 | 288,725 |
| 2026-07-24 | NZD 1.22 | NZD 1.22 | NZD 1.20 | NZD 1.21 | 392,022 |
| 2026-07-23 | NZD 1.20 | NZD 1.22 | NZD 1.19 | NZD 1.22 | 184,573 |
| 2026-07-22 | NZD 1.21 | NZD 1.22 | NZD 1.19 | NZD 1.19 | 367,609 |
| 2026-07-21 | NZD 1.21 | NZD 1.21 | NZD 1.20 | NZD 1.21 | 530,433 |
| 2026-07-20 | NZD 1.20 | NZD 1.22 | NZD 1.20 | NZD 1.22 | 384,313 |
| 2026-07-17 | NZD 1.20 | NZD 1.20 | NZD 1.19 | NZD 1.20 | 461,085 |
| 2026-07-16 | NZD 1.18 | NZD 1.18 | NZD 1.17 | NZD 1.18 | 372,663 |
| 2026-07-15 | NZD 1.17 | NZD 1.17 | NZD 1.17 | NZD 1.17 | 314,780 |
| 2026-07-14 | NZD 1.16 | NZD 1.17 | NZD 1.16 | NZD 1.17 | 510,772 |
| 2026-07-13 | NZD 1.16 | NZD 1.16 | NZD 1.15 | NZD 1.15 | 245,107 |
| 2026-07-09 | NZD 1.14 | NZD 1.16 | NZD 1.14 | NZD 1.16 | 528,333 |
| 2026-07-08 | NZD 1.15 | NZD 1.16 | NZD 1.14 | NZD 1.16 | 239,850 |
| 2026-07-07 | NZD 1.14 | NZD 1.16 | NZD 1.14 | NZD 1.15 | 215,207 |
| 2026-07-06 | NZD 1.14 | NZD 1.16 | NZD 1.14 | NZD 1.15 | 156,066 |
| 2026-07-03 | NZD 1.15 | NZD 1.15 | NZD 1.14 | NZD 1.14 | 432,214 |
| 2026-07-02 | NZD 1.14 | NZD 1.15 | NZD 1.14 | NZD 1.15 | 263,415 |
| 2026-07-01 | NZD 1.15 | NZD 1.15 | NZD 1.13 | NZD 1.14 | 376,732 |
| 2026-06-30 | NZD 1.13 | NZD 1.14 | NZD 1.13 | NZD 1.13 | 353,253 |
| 2026-06-29 | NZD 1.15 | NZD 1.15 | NZD 1.13 | NZD 1.13 | 348,228 |
| 2026-06-26 | NZD 1.13 | NZD 1.15 | NZD 1.13 | NZD 1.14 | 437,488 |
| 2026-06-25 | NZD 1.14 | NZD 1.14 | NZD 1.12 | NZD 1.12 | 197,166 |
| 2026-06-24 | NZD 1.13 | NZD 1.14 | NZD 1.12 | NZD 1.13 | 1,071,414 |
| 2026-06-23 | NZD 1.13 | NZD 1.13 | NZD 1.12 | NZD 1.12 | 783,084 |
| 2026-06-22 | NZD 1.15 | NZD 1.15 | NZD 1.12 | NZD 1.13 | 118,792 |
| 2026-06-19 | NZD 1.12 | NZD 1.15 | NZD 1.11 | NZD 1.15 | 1,704,043 |
| 2026-06-18 | NZD 1.12 | NZD 1.13 | NZD 1.12 | NZD 1.12 | 450,842 |
| 2026-06-17 | NZD 1.14 | NZD 1.15 | NZD 1.12 | NZD 1.12 | 607,078 |
| 2026-06-16 | NZD 1.12 | NZD 1.14 | NZD 1.12 | NZD 1.13 | 310,662 |
| 2026-06-15 | NZD 1.12 | NZD 1.13 | NZD 1.11 | NZD 1.13 | 347,958 |
| 2026-06-12 | NZD 1.10 | NZD 1.11 | NZD 1.10 | NZD 1.11 | 260,673 |
| 2026-06-11 | NZD 1.09 | NZD 1.09 | NZD 1.08 | NZD 1.10 | 269,891 |
| 2026-06-10 | NZD 1.11 | NZD 1.11 | NZD 1.09 | NZD 1.09 | 2,058,746 |
| 2026-06-09 | NZD 1.11 | NZD 1.12 | NZD 1.09 | NZD 1.12 | 412,598 |
| 2026-06-08 | NZD 1.08 | NZD 1.11 | NZD 1.08 | NZD 1.10 | 612,798 |
| 2026-06-05 | NZD 1.11 | NZD 1.11 | NZD 1.08 | NZD 1.09 | 332,033 |
| 2026-06-04 | NZD 1.14 | NZD 1.14 | NZD 1.11 | NZD 1.11 | 1,421,990 |
| 2026-06-03 | NZD 1.14 | NZD 1.15 | NZD 1.14 | NZD 1.14 | 356,716 |
| 2026-06-02 | NZD 1.16 | NZD 1.16 | NZD 1.14 | NZD 1.14 | 319,657 |
| 2026-05-29 | NZD 1.16 | NZD 1.18 | NZD 1.14 | NZD 1.17 | 1,813,427 |
| 2026-05-28 | NZD 1.17 | NZD 1.17 | NZD 1.13 | NZD 1.15 | 545,189 |
| 2026-05-27 | NZD 1.16 | NZD 1.17 | NZD 1.16 | NZD 1.17 | 399,034 |
| 2026-05-26 | NZD 1.15 | NZD 1.16 | NZD 1.15 | NZD 1.15 | 262,400 |
| 2026-05-25 | NZD 1.16 | NZD 1.16 | NZD 1.15 | NZD 1.15 | 359,551 |
| 2026-05-22 | NZD 1.14 | NZD 1.16 | NZD 1.14 | NZD 1.16 | 231,450 |
| 2026-05-21 | NZD 1.16 | NZD 1.16 | NZD 1.14 | NZD 1.14 | 289,171 |
| 2026-05-20 | NZD 1.16 | NZD 1.16 | NZD 1.14 | NZD 1.14 | 330,351 |
| 2026-05-19 | NZD 1.15 | NZD 1.16 | NZD 1.15 | NZD 1.16 | 964,990 |
| 2026-05-18 | NZD 1.18 | NZD 1.18 | NZD 1.15 | NZD 1.15 | 280,159 |
| 2026-05-15 | NZD 1.15 | NZD 1.17 | NZD 1.15 | NZD 1.17 | 517,368 |
| 2026-05-14 | NZD 1.15 | NZD 1.16 | NZD 1.15 | NZD 1.15 | 1,251,282 |
| 2026-05-13 | NZD 1.14 | NZD 1.20 | NZD 1.14 | NZD 1.16 | 450,042 |
| 2026-05-12 | NZD 1.14 | NZD 1.14 | NZD 1.12 | NZD 1.12 | 108,799 |
| 2026-05-11 | NZD 1.13 | NZD 1.14 | NZD 1.10 | NZD 1.14 | 1,467,241 |
| 2026-05-08 | NZD 1.15 | NZD 1.16 | NZD 1.13 | NZD 1.13 | 269,039 |
| 2026-05-07 | NZD 1.15 | NZD 1.17 | NZD 1.15 | NZD 1.15 | 524,042 |
| 2026-05-06 | NZD 1.16 | NZD 1.16 | NZD 1.15 | NZD 1.15 | 318,145 |
| 2026-05-05 | NZD 1.16 | NZD 1.16 | NZD 1.14 | NZD 1.16 | 1,623,381 |
| 2026-05-04 | NZD 1.14 | NZD 1.15 | NZD 1.13 | NZD 1.14 | 373,290 |
| 2026-05-01 | NZD 1.13 | NZD 1.14 | NZD 1.13 | NZD 1.14 | 478,914 |
| 2026-04-30 | NZD 1.11 | NZD 1.12 | NZD 1.09 | NZD 1.11 | 525,695 |
| 2026-04-29 | NZD 1.14 | NZD 1.15 | NZD 1.09 | NZD 1.10 | 454,577 |
| 2026-04-28 | NZD 1.15 | NZD 1.15 | NZD 1.13 | NZD 1.13 | 280,495 |
| 2026-04-24 | NZD 1.17 | NZD 1.17 | NZD 1.15 | NZD 1.15 | 325,398 |
| 2026-04-23 | NZD 1.17 | NZD 1.17 | NZD 1.15 | NZD 1.17 | 101,367 |
| 2026-04-22 | NZD 1.16 | NZD 1.17 | NZD 1.15 | NZD 1.16 | 193,089 |
| 2026-04-21 | NZD 1.16 | NZD 1.16 | NZD 1.15 | NZD 1.16 | 241,925 |
| 2026-04-20 | NZD 1.19 | NZD 1.19 | NZD 1.15 | NZD 1.15 | 532,149 |
| 2026-04-17 | NZD 1.18 | NZD 1.20 | NZD 1.18 | NZD 1.19 | 263,596 |
| 2026-04-16 | NZD 1.18 | NZD 1.20 | NZD 1.18 | NZD 1.18 | 339,332 |
| 2026-04-15 | NZD 1.19 | NZD 1.20 | NZD 1.18 | NZD 1.18 | 316,211 |
| 2026-04-14 | NZD 1.16 | NZD 1.18 | NZD 1.16 | NZD 1.18 | 589,858 |
| 2026-04-13 | NZD 1.17 | NZD 1.17 | NZD 1.16 | NZD 1.16 | 301,390 |
| 2026-04-10 | NZD 1.15 | NZD 1.17 | NZD 1.15 | NZD 1.16 | 314,579 |
| 2026-04-09 | NZD 1.16 | NZD 1.16 | NZD 1.14 | NZD 1.14 | 245,297 |
| 2026-04-08 | NZD 1.10 | NZD 1.17 | NZD 1.10 | NZD 1.14 | 1,014,425 |
| 2026-04-07 | NZD 1.10 | NZD 1.12 | NZD 1.10 | NZD 1.10 | 613,100 |
| 2026-04-02 | NZD 1.09 | NZD 1.10 | NZD 1.08 | NZD 1.08 | 671,368 |
| 2026-04-01 | NZD 1.10 | NZD 1.10 | NZD 1.08 | NZD 1.08 | 402,042 |
| 2026-03-31 | NZD 1.07 | NZD 1.09 | NZD 1.07 | NZD 1.08 | 705,332 |
| 2026-03-30 | NZD 1.11 | NZD 1.11 | NZD 1.05 | NZD 1.07 | 548,325 |
| 2026-03-27 | NZD 1.13 | NZD 1.13 | NZD 1.08 | NZD 1.10 | 849,155 |
| 2026-03-26 | NZD 1.16 | NZD 1.16 | NZD 1.13 | NZD 1.13 | 159,241 |
| 2026-03-25 | NZD 1.16 | NZD 1.16 | NZD 1.14 | NZD 1.15 | 248,792 |
| 2026-03-24 | NZD 1.18 | NZD 1.18 | NZD 1.16 | NZD 1.16 | 538,537 |
| 2026-03-23 | NZD 1.20 | NZD 1.20 | NZD 1.17 | NZD 1.18 | 477,026 |
| 2026-03-20 | NZD 1.21 | NZD 1.21 | NZD 1.18 | NZD 1.18 | 1,207,594 |
| 2026-03-19 | NZD 1.18 | NZD 1.22 | NZD 1.18 | NZD 1.20 | 1,097,122 |
| 2026-03-18 | NZD 1.17 | NZD 1.18 | NZD 1.15 | NZD 1.18 | 1,105,188 |
| 2026-03-17 | NZD 1.17 | NZD 1.17 | NZD 1.16 | NZD 1.16 | 533,483 |
| 2026-03-16 | NZD 1.17 | NZD 1.17 | NZD 1.16 | NZD 1.16 | 331,754 |
| 2026-03-13 | NZD 1.17 | NZD 1.17 | NZD 1.16 | NZD 1.16 | 144,438 |
| 2026-03-12 | NZD 1.17 | NZD 1.17 | NZD 1.16 | NZD 1.17 | 4,659,398 |
| 2026-03-11 | NZD 1.17 | NZD 1.18 | NZD 1.14 | NZD 1.17 | 324,891 |
| 2026-03-10 | NZD 1.18 | NZD 1.18 | NZD 1.17 | NZD 1.17 | 330,240 |
| 2026-03-09 | NZD 1.18 | NZD 1.18 | NZD 1.18 | NZD 1.18 | 0 |
| 2026-03-06 | NZD 1.18 | NZD 1.18 | NZD 1.18 | NZD 1.18 | 266,666 |
| 2026-03-05 | NZD 1.19 | NZD 1.20 | NZD 1.18 | NZD 1.18 | 391,415 |
| 2026-03-04 | NZD 1.17 | NZD 1.18 | NZD 1.17 | NZD 1.18 | 2,105,102 |
| 2026-03-03 | NZD 1.18 | NZD 1.19 | NZD 1.17 | NZD 1.18 | 868,639 |
| 2026-03-02 | NZD 1.20 | NZD 1.21 | NZD 1.17 | NZD 1.18 | 1,540,064 |
| 2026-02-27 | NZD 1.23 | NZD 1.23 | NZD 1.20 | NZD 1.20 | 625,415 |
| 2026-02-26 | NZD 1.22 | NZD 1.25 | NZD 1.22 | NZD 1.23 | 168,683 |
| 2026-02-25 | NZD 1.24 | NZD 1.24 | NZD 1.23 | NZD 1.24 | 522,912 |
| 2026-02-24 | NZD 1.22 | NZD 1.24 | NZD 1.21 | NZD 1.24 | 542,419 |
| 2026-02-23 | NZD 1.22 | NZD 1.23 | NZD 1.20 | NZD 1.21 | 304,457 |
| 2026-02-20 | NZD 1.25 | NZD 1.26 | NZD 1.22 | NZD 1.22 | 397,581 |
| 2026-02-19 | NZD 1.25 | NZD 1.25 | NZD 1.24 | NZD 1.25 | 760,560 |
| 2026-02-18 | NZD 1.26 | NZD 1.26 | NZD 1.24 | NZD 1.24 | 1,826,815 |
| 2026-02-17 | NZD 1.25 | NZD 1.25 | NZD 1.23 | NZD 1.24 | 520,500 |
| 2026-02-16 | NZD 1.29 | NZD 1.29 | NZD 1.24 | NZD 1.25 | 331,889 |
| 2026-02-13 | NZD 1.27 | NZD 1.30 | NZD 1.27 | NZD 1.27 | 173,711 |
| 2026-02-12 | NZD 1.27 | NZD 1.30 | NZD 1.25 | NZD 1.28 | 362,963 |
| 2026-02-11 | NZD 1.25 | NZD 1.26 | NZD 1.24 | NZD 1.26 | 481,444 |
| 2026-02-10 | NZD 1.24 | NZD 1.25 | NZD 1.23 | NZD 1.25 | 2,312,285 |
| 2026-02-09 | NZD 1.25 | NZD 1.26 | NZD 1.23 | NZD 1.25 | 256,856 |
| 2026-02-05 | NZD 1.27 | NZD 1.27 | NZD 1.25 | NZD 1.25 | 1,558,399 |
| 2026-02-04 | NZD 1.26 | NZD 1.27 | NZD 1.25 | NZD 1.27 | 220,366 |
| 2026-02-03 | NZD 1.25 | NZD 1.27 | NZD 1.24 | NZD 1.25 | 664,790 |
| 2026-02-02 | NZD 1.28 | NZD 1.28 | NZD 1.24 | NZD 1.24 | 180,519 |
| 2026-01-30 | NZD 1.28 | NZD 1.29 | NZD 1.27 | NZD 1.27 | 366,175 |
| 2026-01-29 | NZD 1.31 | NZD 1.31 | NZD 1.27 | NZD 1.30 | 362,877 |
| 2026-01-28 | NZD 1.32 | NZD 1.35 | NZD 1.28 | NZD 1.30 | 274,430 |
| 2026-01-27 | NZD 1.33 | NZD 1.34 | NZD 1.31 | NZD 1.32 | 212,758 |
| 2026-01-26 | NZD 1.33 | NZD 1.37 | NZD 1.33 | NZD 1.33 | 79,252 |
| 2026-01-23 | NZD 1.30 | NZD 1.34 | NZD 1.30 | NZD 1.34 | 93,249 |
| 2026-01-22 | NZD 1.34 | NZD 1.36 | NZD 1.34 | NZD 1.35 | 130,845 |
| 2026-01-21 | NZD 1.36 | NZD 1.36 | NZD 1.34 | NZD 1.34 | 368,266 |
| 2026-01-20 | NZD 1.37 | NZD 1.38 | NZD 1.35 | NZD 1.36 | 606,324 |
| 2026-01-19 | NZD 1.39 | NZD 1.39 | NZD 1.37 | NZD 1.37 | 104,945 |
| 2026-01-16 | NZD 1.39 | NZD 1.39 | NZD 1.36 | NZD 1.36 | 958,853 |
| 2026-01-15 | NZD 1.37 | NZD 1.38 | NZD 1.37 | NZD 1.38 | 113,394 |
| 2026-01-14 | NZD 1.37 | NZD 1.39 | NZD 1.37 | NZD 1.37 | 116,127 |
| 2026-01-13 | NZD 1.38 | NZD 1.39 | NZD 1.37 | NZD 1.37 | 206,218 |
| 2026-01-12 | NZD 1.40 | NZD 1.40 | NZD 1.38 | NZD 1.38 | 432,578 |
| 2026-01-09 | NZD 1.39 | NZD 1.40 | NZD 1.39 | NZD 1.39 | 187,221 |
| 2026-01-08 | NZD 1.40 | NZD 1.40 | NZD 1.38 | NZD 1.38 | 239,867 |
| 2026-01-07 | NZD 1.39 | NZD 1.40 | NZD 1.38 | NZD 1.40 | 261,598 |
| 2026-01-06 | NZD 1.37 | NZD 1.39 | NZD 1.37 | NZD 1.38 | 85,389 |
| 2026-01-05 | NZD 1.35 | NZD 1.39 | NZD 1.35 | NZD 1.37 | 295,027 |
| 2025-12-31 | NZD 1.37 | NZD 1.38 | NZD 1.37 | NZD 1.38 | 224,173 |
| 2025-12-30 | NZD 1.37 | NZD 1.37 | NZD 1.36 | NZD 1.37 | 142,305 |
| 2025-12-29 | NZD 1.36 | NZD 1.37 | NZD 1.36 | NZD 1.37 | 68,173 |
| 2025-12-24 | NZD 1.36 | NZD 1.37 | NZD 1.36 | NZD 1.37 | 6,772 |
| 2025-12-23 | NZD 1.35 | NZD 1.37 | NZD 1.34 | NZD 1.36 | 262,560 |
| 2025-12-22 | NZD 1.38 | NZD 1.38 | NZD 1.34 | NZD 1.35 | 274,731 |
| 2025-12-19 | NZD 1.37 | NZD 1.37 | NZD 1.33 | NZD 1.34 | 981,752 |
| 2025-12-18 | NZD 1.36 | NZD 1.37 | NZD 1.35 | NZD 1.35 | 186,455 |
| 2025-12-17 | NZD 1.38 | NZD 1.38 | NZD 1.36 | NZD 1.36 | 392,803 |
| 2025-12-16 | NZD 1.40 | NZD 1.40 | NZD 1.36 | NZD 1.37 | 1,095,017 |
| 2025-12-15 | NZD 1.39 | NZD 1.39 | NZD 1.38 | NZD 1.39 | 2,181,477 |
| 2025-12-12 | NZD 1.40 | NZD 1.40 | NZD 1.38 | NZD 1.39 | 356,997 |
| 2025-12-11 | NZD 1.40 | NZD 1.40 | NZD 1.37 | NZD 1.40 | 441,283 |
| 2025-12-10 | NZD 1.40 | NZD 1.40 | NZD 1.37 | NZD 1.39 | 1,257,291 |
| 2025-12-09 | NZD 1.40 | NZD 1.41 | NZD 1.33 | NZD 1.40 | 677,397 |
| 2025-12-08 | NZD 1.40 | NZD 1.42 | NZD 1.38 | NZD 1.42 | 254,066 |
| 2025-12-05 | NZD 1.42 | NZD 1.42 | NZD 1.38 | NZD 1.38 | 659,049 |
| 2025-12-04 | NZD 1.41 | NZD 1.42 | NZD 1.41 | NZD 1.41 | 185,563 |
| 2025-12-03 | NZD 1.41 | NZD 1.43 | NZD 1.40 | NZD 1.42 | 616,254 |
| 2025-12-02 | NZD 1.42 | NZD 1.43 | NZD 1.41 | NZD 1.41 | 1,851,903 |
| 2025-12-01 | NZD 1.42 | NZD 1.43 | NZD 1.41 | NZD 1.42 | 393,403 |
| 2025-11-28 | NZD 1.42 | NZD 1.42 | NZD 1.41 | NZD 1.42 | 1,260,927 |
| 2025-11-27 | NZD 1.42 | NZD 1.42 | NZD 1.41 | NZD 1.41 | 478,000 |
| 2025-11-26 | NZD 1.43 | NZD 1.43 | NZD 1.41 | NZD 1.42 | 1,034,181 |
| 2025-11-25 | NZD 1.40 | NZD 1.41 | NZD 1.40 | NZD 1.41 | 705,154 |
| 2025-11-24 | NZD 1.39 | NZD 1.40 | NZD 1.38 | NZD 1.40 | 391,123 |
| 2025-11-21 | NZD 1.39 | NZD 1.39 | NZD 1.38 | NZD 1.39 | 272,966 |
| 2025-11-20 | NZD 1.39 | NZD 1.40 | NZD 1.38 | NZD 1.38 | 287,501 |
| 2025-11-19 | NZD 1.39 | NZD 1.40 | NZD 1.33 | NZD 1.40 | 223,331 |
| 2025-11-18 | NZD 1.37 | NZD 1.39 | NZD 1.37 | NZD 1.39 | 401,626 |
| 2025-11-17 | NZD 1.39 | NZD 1.39 | NZD 1.37 | NZD 1.38 | 1,315,387 |
| 2025-11-14 | NZD 1.43 | NZD 1.43 | NZD 1.38 | NZD 1.38 | 335,341 |
| 2025-11-13 | NZD 1.43 | NZD 1.44 | NZD 1.42 | NZD 1.42 | 378,849 |
| 2025-11-12 | NZD 1.44 | NZD 1.45 | NZD 1.43 | NZD 1.43 | 235,712 |
| 2025-11-11 | NZD 1.43 | NZD 1.45 | NZD 1.43 | NZD 1.45 | 147,103 |
| 2025-11-10 | NZD 1.46 | NZD 1.46 | NZD 1.43 | NZD 1.44 | 485,277 |
| 2025-11-07 | NZD 1.47 | NZD 1.49 | NZD 1.46 | NZD 1.46 | 188,011 |
| 2025-11-06 | NZD 1.49 | NZD 1.49 | NZD 1.46 | NZD 1.47 | 361,036 |
| 2025-11-05 | NZD 1.49 | NZD 1.49 | NZD 1.47 | NZD 1.48 | 1,162,284 |
| 2025-11-04 | NZD 1.47 | NZD 1.48 | NZD 1.46 | NZD 1.47 | 274,639 |
| 2025-11-03 | NZD 1.49 | NZD 1.49 | NZD 1.45 | NZD 1.47 | 625,421 |
| 2025-10-31 | NZD 1.48 | NZD 1.48 | NZD 1.47 | NZD 1.47 | 2,045,174 |
| 2025-10-30 | NZD 1.46 | NZD 1.47 | NZD 1.45 | NZD 1.47 | 212,203 |
| 2025-10-29 | NZD 1.46 | NZD 1.47 | NZD 1.45 | NZD 1.45 | 216,472 |
| 2025-10-28 | NZD 1.47 | NZD 1.47 | NZD 1.46 | NZD 1.46 | 316,089 |
| 2025-10-24 | NZD 1.43 | NZD 1.45 | NZD 1.43 | NZD 1.45 | 556,434 |
| 2025-10-23 | NZD 1.43 | NZD 1.46 | NZD 1.43 | NZD 1.43 | 605,075 |
| 2025-10-22 | NZD 1.44 | NZD 1.45 | NZD 1.43 | NZD 1.44 | 468,402 |
| 2025-10-21 | NZD 1.45 | NZD 1.45 | NZD 1.43 | NZD 1.43 | 583,096 |
| 2025-10-20 | NZD 1.48 | NZD 1.48 | NZD 1.42 | NZD 1.42 | 442,711 |
| 2025-10-17 | NZD 1.45 | NZD 1.48 | NZD 1.45 | NZD 1.47 | 868,151 |
| 2025-10-16 | NZD 1.42 | NZD 1.46 | NZD 1.42 | NZD 1.45 | 563,514 |
| 2025-10-15 | NZD 1.44 | NZD 1.44 | NZD 1.39 | NZD 1.41 | 643,188 |
| 2025-10-14 | NZD 1.48 | NZD 1.48 | NZD 1.44 | NZD 1.44 | 480,187 |