South Port New Zealand Limited (SPN) Price History
Daily open, high, low, close and volume for South Port New Zealand Limited (SPN) from 2025-10-15 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | NZD 8.29 | NZD 8.29 | NZD 8.16 | NZD 8.16 | 4,172 |
| 2026-10-14 | NZD 8.50 | NZD 8.50 | NZD 8.37 | NZD 8.37 | 189 |
| 2026-10-13 | NZD 8.50 | NZD 8.50 | NZD 8.50 | NZD 8.50 | 622 |
| 2026-10-12 | NZD 8.25 | NZD 8.50 | NZD 8.25 | NZD 8.50 | 7,435 |
| 2026-10-09 | NZD 8.26 | NZD 8.32 | NZD 8.10 | NZD 8.25 | 39,550 |
| 2026-10-08 | NZD 8.20 | NZD 8.20 | NZD 8.20 | NZD 8.20 | 2 |
| 2026-10-07 | NZD 8.34 | NZD 8.50 | NZD 8.10 | NZD 8.10 | 490 |
| 2026-10-06 | NZD 8.50 | NZD 8.50 | NZD 8.10 | NZD 8.35 | 3,613 |
| 2026-10-05 | NZD 8.50 | NZD 8.50 | NZD 8.50 | NZD 8.50 | 416 |
| 2026-10-02 | NZD 8.59 | NZD 8.59 | NZD 8.50 | NZD 8.50 | 1,135 |
| 2026-10-01 | NZD 8.59 | NZD 8.59 | NZD 8.53 | NZD 8.53 | 3,750,171 |
| 2026-09-30 | NZD 8.60 | NZD 8.60 | NZD 8.54 | NZD 8.59 | 602 |
| 2026-09-29 | NZD 8.60 | NZD 8.60 | NZD 8.50 | NZD 8.50 | 782 |
| 2026-09-28 | NZD 8.60 | NZD 8.60 | NZD 8.56 | NZD 8.60 | 2,486 |
| 2026-09-25 | NZD 8.64 | NZD 8.64 | NZD 8.55 | NZD 8.60 | 481 |
| 2026-09-24 | NZD 8.65 | NZD 8.65 | NZD 8.64 | NZD 8.64 | 179 |
| 2026-09-23 | NZD 8.69 | NZD 8.69 | NZD 8.61 | NZD 8.62 | 762 |
| 2026-09-22 | NZD 8.80 | NZD 8.80 | NZD 8.69 | NZD 8.69 | 269 |
| 2026-09-21 | NZD 8.79 | NZD 8.80 | NZD 8.75 | NZD 8.80 | 767 |
| 2026-09-18 | NZD 8.80 | NZD 8.80 | NZD 8.76 | NZD 8.80 | 67 |
| 2026-09-17 | NZD 8.76 | NZD 8.80 | NZD 8.70 | NZD 8.80 | 182 |
| 2026-09-16 | NZD 8.84 | NZD 8.84 | NZD 8.80 | NZD 8.80 | 33 |
| 2026-09-15 | NZD 8.88 | NZD 8.88 | NZD 8.84 | NZD 8.84 | 739 |
| 2026-09-14 | NZD 8.81 | NZD 8.84 | NZD 8.81 | NZD 8.84 | 56 |
| 2026-09-11 | NZD 8.89 | NZD 8.89 | NZD 8.81 | NZD 8.81 | 52 |
| 2026-09-10 | NZD 8.97 | NZD 8.97 | NZD 8.90 | NZD 8.90 | 752 |
| 2026-09-09 | NZD 8.85 | NZD 8.93 | NZD 8.85 | NZD 8.93 | 5,004 |
| 2026-09-08 | NZD 8.80 | NZD 8.84 | NZD 8.77 | NZD 8.80 | 5,032 |
| 2026-09-07 | NZD 8.89 | NZD 8.89 | NZD 8.80 | NZD 8.80 | 194 |
| 2026-09-04 | NZD 8.92 | NZD 8.92 | NZD 8.89 | NZD 8.89 | 240 |
| 2026-09-03 | NZD 8.92 | NZD 8.92 | NZD 8.92 | NZD 8.92 | 644 |
| 2026-09-02 | NZD 8.97 | NZD 8.97 | NZD 8.92 | NZD 8.92 | 62 |
| 2026-09-01 | NZD 8.99 | NZD 8.99 | NZD 8.97 | NZD 8.97 | 23 |
| 2026-08-31 | NZD 8.86 | NZD 9.02 | NZD 8.86 | NZD 9.00 | 12,945 |
| 2026-08-28 | NZD 8.85 | NZD 8.85 | NZD 8.85 | NZD 8.85 | 1 |
| 2026-08-27 | NZD 8.81 | NZD 8.84 | NZD 8.81 | NZD 8.84 | 9 |
| 2026-08-26 | NZD 8.69 | NZD 8.80 | NZD 8.68 | NZD 8.80 | 3,786 |
| 2026-08-25 | NZD 8.69 | NZD 8.71 | NZD 8.60 | NZD 8.69 | 1,411 |
| 2026-08-24 | NZD 8.80 | NZD 8.80 | NZD 8.69 | NZD 8.69 | 64 |
| 2026-08-21 | NZD 8.95 | NZD 8.95 | NZD 8.80 | NZD 8.80 | 7,673 |
| 2026-08-20 | NZD 8.90 | NZD 8.90 | NZD 8.90 | NZD 8.90 | 0 |
| 2026-08-19 | NZD 8.90 | NZD 8.94 | NZD 8.90 | NZD 8.90 | 218 |
| 2026-08-18 | NZD 8.91 | NZD 9.00 | NZD 8.91 | NZD 8.95 | 204 |
| 2026-08-17 | NZD 8.74 | NZD 8.94 | NZD 8.74 | NZD 8.90 | 1,052 |
| 2026-08-14 | NZD 8.66 | NZD 8.66 | NZD 8.66 | NZD 8.66 | 0 |
| 2026-08-13 | NZD 8.74 | NZD 8.82 | NZD 8.66 | NZD 8.66 | 405 |
| 2026-08-12 | NZD 8.62 | NZD 8.70 | NZD 8.62 | NZD 8.70 | 243 |
| 2026-08-11 | NZD 8.55 | NZD 8.63 | NZD 8.54 | NZD 8.55 | 15,480 |
| 2026-08-10 | NZD 8.62 | NZD 8.62 | NZD 8.62 | NZD 8.62 | 60 |
| 2026-08-07 | NZD 8.68 | NZD 8.73 | NZD 8.55 | NZD 8.55 | 1,350 |
| 2026-08-06 | NZD 8.60 | NZD 8.60 | NZD 8.60 | NZD 8.60 | 82 |
| 2026-08-05 | NZD 8.60 | NZD 8.68 | NZD 8.54 | NZD 8.60 | 5,276 |
| 2026-08-04 | NZD 8.52 | NZD 8.66 | NZD 8.52 | NZD 8.58 | 174 |
| 2026-08-03 | NZD 8.58 | NZD 8.66 | NZD 8.52 | NZD 8.52 | 63 |
| 2026-07-31 | NZD 8.50 | NZD 8.50 | NZD 8.50 | NZD 8.50 | 5 |
| 2026-07-30 | NZD 8.46 | NZD 8.54 | NZD 8.46 | NZD 8.50 | 1,473 |
| 2026-07-29 | NZD 8.46 | NZD 8.54 | NZD 8.46 | NZD 8.46 | 219 |
| 2026-07-28 | NZD 8.46 | NZD 8.46 | NZD 8.46 | NZD 8.46 | 3 |
| 2026-07-27 | NZD 8.38 | NZD 8.46 | NZD 8.38 | NZD 8.38 | 1,089 |
| 2026-07-24 | NZD 8.48 | NZD 8.48 | NZD 8.48 | NZD 8.48 | 3 |
| 2026-07-23 | NZD 8.60 | NZD 8.60 | NZD 8.40 | NZD 8.40 | 178 |
| 2026-07-22 | NZD 8.40 | NZD 8.50 | NZD 8.40 | NZD 8.50 | 999 |
| 2026-07-21 | NZD 8.50 | NZD 8.51 | NZD 8.38 | NZD 8.38 | 2,720 |
| 2026-07-20 | NZD 8.38 | NZD 8.38 | NZD 8.38 | NZD 8.38 | 91 |
| 2026-07-17 | NZD 8.40 | NZD 8.50 | NZD 8.40 | NZD 8.50 | 1,351 |
| 2026-07-16 | NZD 8.38 | NZD 8.38 | NZD 8.38 | NZD 8.38 | 118 |
| 2026-07-15 | NZD 8.45 | NZD 8.45 | NZD 8.37 | NZD 8.45 | 3,516 |
| 2026-07-14 | NZD 8.50 | NZD 8.50 | NZD 8.50 | NZD 8.50 | 421 |
| 2026-07-13 | NZD 8.45 | NZD 8.45 | NZD 8.45 | NZD 8.45 | 271 |
| 2026-07-09 | NZD 8.55 | NZD 8.55 | NZD 8.55 | NZD 8.55 | 6,854 |
| 2026-07-08 | NZD 8.53 | NZD 8.53 | NZD 8.53 | NZD 8.53 | 3,158 |
| 2026-07-07 | NZD 8.46 | NZD 8.51 | NZD 8.46 | NZD 8.51 | 1,246 |
| 2026-07-06 | NZD 8.46 | NZD 8.50 | NZD 8.46 | NZD 8.49 | 2,437 |
| 2026-07-03 | NZD 8.50 | NZD 8.50 | NZD 8.50 | NZD 8.50 | 247 |
| 2026-07-02 | NZD 8.50 | NZD 8.50 | NZD 8.50 | NZD 8.50 | 594 |
| 2026-07-01 | NZD 8.36 | NZD 8.36 | NZD 8.36 | NZD 8.36 | 1 |
| 2026-06-30 | NZD 8.45 | NZD 8.45 | NZD 8.33 | NZD 8.36 | 6,008 |
| 2026-06-29 | NZD 8.37 | NZD 8.45 | NZD 8.37 | NZD 8.39 | 2,910 |
| 2026-06-26 | NZD 8.45 | NZD 8.45 | NZD 8.45 | NZD 8.45 | 170 |
| 2026-06-25 | NZD 8.55 | NZD 8.55 | NZD 8.50 | NZD 8.50 | 3,343 |
| 2026-06-24 | NZD 8.56 | NZD 8.56 | NZD 8.55 | NZD 8.55 | 5,205 |
| 2026-06-23 | NZD 8.55 | NZD 8.55 | NZD 8.55 | NZD 8.55 | 53 |
| 2026-06-22 | NZD 8.60 | NZD 8.60 | NZD 8.55 | NZD 8.56 | 2,375 |
| 2026-06-19 | NZD 8.70 | NZD 8.70 | NZD 8.70 | NZD 8.70 | 99 |
| 2026-06-18 | NZD 8.90 | NZD 8.90 | NZD 8.80 | NZD 8.80 | 1,477 |
| 2026-06-17 | NZD 9.00 | NZD 9.00 | NZD 8.90 | NZD 8.90 | 1,545 |
| 2026-06-16 | NZD 8.80 | NZD 8.84 | NZD 8.80 | NZD 8.84 | 3,010 |
| 2026-06-15 | NZD 8.80 | NZD 8.88 | NZD 8.80 | NZD 8.80 | 1,820 |
| 2026-06-12 | NZD 8.88 | NZD 8.88 | NZD 8.88 | NZD 8.88 | 2,160 |
| 2026-06-11 | NZD 9.00 | NZD 9.00 | NZD 9.00 | NZD 8.91 | 6,175 |
| 2026-06-10 | NZD 8.80 | NZD 9.00 | NZD 8.80 | NZD 9.00 | 602 |
| 2026-06-09 | NZD 8.68 | NZD 8.80 | NZD 8.68 | NZD 8.80 | 4,591 |
| 2026-06-08 | NZD 8.76 | NZD 8.76 | NZD 8.68 | NZD 8.68 | 329 |
| 2026-06-05 | NZD 8.94 | NZD 8.94 | NZD 8.75 | NZD 8.75 | 694 |
| 2026-06-04 | NZD 8.90 | NZD 8.95 | NZD 8.90 | NZD 8.95 | 2,840 |
| 2026-06-03 | NZD 8.85 | NZD 8.85 | NZD 8.75 | NZD 8.75 | 1,434 |
| 2026-06-02 | NZD 8.85 | NZD 8.85 | NZD 8.85 | NZD 8.85 | 746 |
| 2026-05-29 | NZD 9.00 | NZD 9.00 | NZD 8.90 | NZD 8.90 | 100 |
| 2026-05-28 | NZD 9.00 | NZD 9.00 | NZD 8.99 | NZD 9.00 | 19,366 |
| 2026-05-27 | NZD 8.85 | NZD 8.85 | NZD 8.85 | NZD 8.85 | 1,029 |
| 2026-05-26 | NZD 8.85 | NZD 9.00 | NZD 8.85 | NZD 9.00 | 450 |
| 2026-05-25 | NZD 9.00 | NZD 9.00 | NZD 9.00 | NZD 9.00 | 78 |
| 2026-05-22 | NZD 8.83 | NZD 8.83 | NZD 8.83 | NZD 8.83 | 84 |
| 2026-05-21 | NZD 9.00 | NZD 9.00 | NZD 9.00 | NZD 9.00 | 1,840 |
| 2026-05-20 | NZD 8.82 | NZD 9.00 | NZD 8.82 | NZD 8.99 | 2,765 |
| 2026-05-19 | NZD 8.90 | NZD 8.95 | NZD 8.82 | NZD 8.82 | 8,171 |
| 2026-05-18 | NZD 8.53 | NZD 8.61 | NZD 8.53 | NZD 8.61 | 2,391 |
| 2026-05-15 | NZD 8.28 | NZD 8.42 | NZD 8.28 | NZD 8.42 | 46 |
| 2026-05-14 | NZD 8.28 | NZD 8.28 | NZD 8.28 | NZD 8.28 | 1,008 |
| 2026-05-13 | NZD 8.17 | NZD 8.25 | NZD 8.17 | NZD 8.25 | 513 |
| 2026-05-12 | NZD 8.05 | NZD 8.15 | NZD 8.05 | NZD 8.15 | 5,250 |
| 2026-05-11 | NZD 7.85 | NZD 8.00 | NZD 7.85 | NZD 8.00 | 11,407 |
| 2026-05-08 | NZD 7.69 | NZD 7.69 | NZD 7.69 | NZD 7.69 | 0 |
| 2026-05-07 | NZD 7.69 | NZD 7.69 | NZD 7.69 | NZD 7.69 | 0 |
| 2026-05-06 | NZD 7.69 | NZD 7.69 | NZD 7.69 | NZD 7.69 | 0 |
| 2026-05-05 | NZD 7.66 | NZD 7.69 | NZD 7.66 | NZD 7.69 | 654 |
| 2026-05-04 | NZD 7.65 | NZD 7.65 | NZD 7.65 | NZD 7.65 | 1,508 |
| 2026-05-01 | NZD 7.63 | NZD 7.65 | NZD 7.63 | NZD 7.65 | 1,186 |
| 2026-04-30 | NZD 7.61 | NZD 7.62 | NZD 7.61 | NZD 7.62 | 89 |
| 2026-04-29 | NZD 7.60 | NZD 7.60 | NZD 7.60 | NZD 7.60 | 88 |
| 2026-04-28 | NZD 7.66 | NZD 7.66 | NZD 7.60 | NZD 7.60 | 135 |
| 2026-04-24 | NZD 7.69 | NZD 7.69 | NZD 7.60 | NZD 7.65 | 2,828 |
| 2026-04-23 | NZD 7.69 | NZD 7.70 | NZD 7.68 | NZD 7.69 | 427 |
| 2026-04-22 | NZD 7.74 | NZD 7.74 | NZD 7.70 | NZD 7.70 | 97 |
| 2026-04-21 | NZD 7.81 | NZD 7.81 | NZD 7.78 | NZD 7.78 | 259 |
| 2026-04-20 | NZD 7.85 | NZD 7.85 | NZD 7.85 | NZD 7.85 | 2,225 |
| 2026-04-17 | NZD 7.80 | NZD 7.90 | NZD 7.80 | NZD 7.90 | 1,063 |
| 2026-04-16 | NZD 7.95 | NZD 7.96 | NZD 7.80 | NZD 7.80 | 3,123 |
| 2026-04-15 | NZD 7.95 | NZD 7.95 | NZD 7.88 | NZD 7.88 | 1,911 |
| 2026-04-14 | NZD 7.98 | NZD 7.98 | NZD 7.95 | NZD 7.96 | 1,577 |
| 2026-04-13 | NZD 8.27 | NZD 8.27 | NZD 8.25 | NZD 8.25 | 570 |
| 2026-04-10 | NZD 8.28 | NZD 8.28 | NZD 8.28 | NZD 8.28 | 491 |
| 2026-04-09 | NZD 8.44 | NZD 8.44 | NZD 8.37 | NZD 8.37 | 570 |
| 2026-04-08 | NZD 8.47 | NZD 8.47 | NZD 8.47 | NZD 8.47 | 180 |
| 2026-04-07 | NZD 8.47 | NZD 8.47 | NZD 8.47 | NZD 8.47 | 123 |
| 2026-04-02 | NZD 8.49 | NZD 8.50 | NZD 8.48 | NZD 8.49 | 2,488 |
| 2026-04-01 | NZD 8.58 | NZD 8.58 | NZD 8.51 | NZD 8.51 | 852 |
| 2026-03-31 | NZD 8.63 | NZD 8.63 | NZD 8.58 | NZD 8.58 | 865 |
| 2026-03-30 | NZD 8.69 | NZD 8.69 | NZD 8.65 | NZD 8.65 | 43 |
| 2026-03-27 | NZD 8.70 | NZD 8.70 | NZD 8.70 | NZD 8.70 | 51 |
| 2026-03-26 | NZD 8.73 | NZD 8.73 | NZD 8.73 | NZD 8.73 | 43 |
| 2026-03-25 | NZD 8.77 | NZD 8.77 | NZD 8.76 | NZD 8.76 | 646 |
| 2026-03-24 | NZD 8.80 | NZD 8.80 | NZD 8.80 | NZD 8.80 | 118 |
| 2026-03-23 | NZD 8.82 | NZD 8.82 | NZD 8.82 | NZD 8.82 | 1,252 |
| 2026-03-20 | NZD 8.85 | NZD 8.85 | NZD 8.85 | NZD 8.85 | 61 |
| 2026-03-19 | NZD 8.86 | NZD 8.86 | NZD 8.85 | NZD 8.85 | 503 |
| 2026-03-18 | NZD 8.87 | NZD 8.87 | NZD 8.87 | NZD 8.87 | 53 |
| 2026-03-17 | NZD 8.90 | NZD 8.90 | NZD 8.90 | NZD 8.90 | 6,162 |
| 2026-03-16 | NZD 8.98 | NZD 8.98 | NZD 8.98 | NZD 8.98 | 924 |
| 2026-03-13 | NZD 8.99 | NZD 8.99 | NZD 8.99 | NZD 8.99 | 59 |
| 2026-03-12 | NZD 9.01 | NZD 9.01 | NZD 9.01 | NZD 9.01 | 29 |
| 2026-03-11 | NZD 9.02 | NZD 9.02 | NZD 9.02 | NZD 9.02 | 69 |
| 2026-03-10 | NZD 9.00 | NZD 9.02 | NZD 9.00 | NZD 9.02 | 666 |
| 2026-03-09 | NZD 8.96 | NZD 8.96 | NZD 8.96 | NZD 8.96 | 0 |
| 2026-03-06 | NZD 8.96 | NZD 8.96 | NZD 8.96 | NZD 8.96 | 0 |
| 2026-03-05 | NZD 8.87 | NZD 8.96 | NZD 8.87 | NZD 8.96 | 3,314 |
| 2026-03-04 | NZD 8.99 | NZD 8.99 | NZD 8.87 | NZD 8.87 | 5,362 |
| 2026-03-03 | NZD 8.99 | NZD 9.00 | NZD 8.99 | NZD 9.00 | 140 |
| 2026-03-02 | NZD 9.02 | NZD 9.03 | NZD 9.00 | NZD 9.00 | 462 |
| 2026-02-27 | NZD 9.01 | NZD 9.01 | NZD 9.01 | NZD 9.01 | 4 |
| 2026-02-26 | NZD 9.06 | NZD 9.06 | NZD 9.00 | NZD 9.00 | 1,918 |
| 2026-02-25 | NZD 9.14 | NZD 9.14 | NZD 9.14 | NZD 9.14 | 30 |
| 2026-02-24 | NZD 9.20 | NZD 9.20 | NZD 9.15 | NZD 9.15 | 283 |
| 2026-02-23 | NZD 9.20 | NZD 9.20 | NZD 9.20 | NZD 9.20 | 74 |
| 2026-02-20 | NZD 9.20 | NZD 9.20 | NZD 9.18 | NZD 9.18 | 803 |
| 2026-02-19 | NZD 9.19 | NZD 9.19 | NZD 9.19 | NZD 9.19 | 2,323 |
| 2026-02-18 | NZD 9.15 | NZD 9.15 | NZD 9.15 | NZD 9.15 | 57 |
| 2026-02-17 | NZD 9.18 | NZD 9.18 | NZD 9.16 | NZD 9.16 | 1,225 |
| 2026-02-16 | NZD 9.20 | NZD 9.20 | NZD 9.20 | NZD 9.20 | 1,780 |
| 2026-02-13 | NZD 8.89 | NZD 9.20 | NZD 8.89 | NZD 9.20 | 10,322 |
| 2026-02-12 | NZD 8.95 | NZD 8.95 | NZD 8.90 | NZD 8.90 | 43 |
| 2026-02-11 | NZD 9.10 | NZD 9.10 | NZD 8.95 | NZD 8.95 | 6,462 |
| 2026-02-10 | NZD 9.11 | NZD 9.11 | NZD 9.11 | NZD 9.11 | 1,105 |
| 2026-02-09 | NZD 8.93 | NZD 8.94 | NZD 8.84 | NZD 8.94 | 10,843 |
| 2026-02-05 | NZD 9.07 | NZD 9.07 | NZD 8.95 | NZD 8.95 | 115 |
| 2026-02-04 | NZD 9.09 | NZD 9.09 | NZD 9.07 | NZD 9.07 | 248 |
| 2026-02-03 | NZD 9.10 | NZD 9.10 | NZD 9.10 | NZD 9.10 | 1,083 |
| 2026-02-02 | NZD 9.15 | NZD 9.15 | NZD 9.15 | NZD 9.15 | 104 |
| 2026-01-30 | NZD 9.16 | NZD 9.16 | NZD 9.16 | NZD 9.16 | 107 |
| 2026-01-29 | NZD 9.19 | NZD 9.19 | NZD 9.18 | NZD 9.18 | 410 |
| 2026-01-28 | NZD 9.20 | NZD 9.20 | NZD 9.20 | NZD 9.20 | 95 |
| 2026-01-27 | NZD 9.21 | NZD 9.21 | NZD 9.21 | NZD 9.21 | 907 |
| 2026-01-26 | NZD 9.21 | NZD 9.21 | NZD 9.21 | NZD 9.21 | 1,083 |
| 2026-01-23 | NZD 8.90 | NZD 9.20 | NZD 8.90 | NZD 9.20 | 5,086 |
| 2026-01-22 | NZD 8.71 | NZD 8.71 | NZD 8.71 | NZD 8.71 | 58 |
| 2026-01-21 | NZD 8.68 | NZD 8.68 | NZD 8.68 | NZD 8.68 | 34 |
| 2026-01-20 | NZD 8.65 | NZD 8.65 | NZD 8.65 | NZD 8.65 | 19 |
| 2026-01-19 | NZD 8.58 | NZD 8.58 | NZD 8.58 | NZD 8.58 | 306 |
| 2026-01-16 | NZD 8.54 | NZD 8.54 | NZD 8.54 | NZD 8.54 | 15 |
| 2026-01-15 | NZD 8.41 | NZD 8.41 | NZD 8.41 | NZD 8.41 | 11 |
| 2026-01-14 | NZD 8.34 | NZD 8.41 | NZD 8.34 | NZD 8.41 | 41 |
| 2026-01-13 | NZD 8.28 | NZD 8.28 | NZD 8.27 | NZD 8.27 | 988 |
| 2026-01-12 | NZD 8.20 | NZD 8.20 | NZD 8.20 | NZD 8.20 | 1,970 |
| 2026-01-09 | NZD 8.20 | NZD 8.25 | NZD 8.20 | NZD 8.20 | 1,179 |
| 2026-01-08 | NZD 8.11 | NZD 8.11 | NZD 8.01 | NZD 8.07 | 314 |
| 2026-01-07 | NZD 8.25 | NZD 8.25 | NZD 8.25 | NZD 8.25 | 6,881 |
| 2026-01-06 | NZD 8.18 | NZD 8.18 | NZD 8.11 | NZD 8.11 | 1,108 |
| 2026-01-05 | NZD 8.25 | NZD 8.25 | NZD 8.25 | NZD 8.25 | 3,095 |
| 2025-12-31 | NZD 8.28 | NZD 8.28 | NZD 8.28 | NZD 8.28 | 89 |
| 2025-12-30 | NZD 8.39 | NZD 8.39 | NZD 8.39 | NZD 8.39 | 81 |
| 2025-12-29 | NZD 8.40 | NZD 8.40 | NZD 8.40 | NZD 8.40 | 381 |
| 2025-12-24 | NZD 8.30 | NZD 8.40 | NZD 8.30 | NZD 8.40 | 1,518 |
| 2025-12-23 | NZD 8.30 | NZD 8.30 | NZD 8.30 | NZD 8.30 | 173 |
| 2025-12-22 | NZD 8.30 | NZD 8.30 | NZD 8.30 | NZD 8.30 | 764 |
| 2025-12-19 | NZD 8.30 | NZD 8.30 | NZD 8.24 | NZD 8.24 | 590 |
| 2025-12-18 | NZD 8.30 | NZD 8.30 | NZD 8.30 | NZD 8.30 | 57 |
| 2025-12-17 | NZD 8.24 | NZD 8.24 | NZD 8.24 | NZD 8.24 | 457 |
| 2025-12-16 | NZD 8.30 | NZD 8.30 | NZD 8.30 | NZD 8.30 | 1,059 |
| 2025-12-15 | NZD 8.25 | NZD 8.30 | NZD 8.25 | NZD 8.30 | 1,317 |
| 2025-12-12 | NZD 8.41 | NZD 8.41 | NZD 8.30 | NZD 8.30 | 1,787 |
| 2025-12-11 | NZD 8.48 | NZD 8.48 | NZD 8.48 | NZD 8.48 | 317 |
| 2025-12-10 | NZD 8.41 | NZD 8.50 | NZD 8.41 | NZD 8.50 | 1,488 |
| 2025-12-09 | NZD 8.27 | NZD 8.35 | NZD 8.27 | NZD 8.35 | 145 |
| 2025-12-08 | NZD 8.24 | NZD 8.27 | NZD 8.24 | NZD 8.27 | 6,221 |
| 2025-12-05 | NZD 8.20 | NZD 8.24 | NZD 8.20 | NZD 8.20 | 3,783 |
| 2025-12-04 | NZD 8.21 | NZD 8.25 | NZD 8.21 | NZD 8.25 | 1,837 |
| 2025-12-03 | NZD 8.29 | NZD 8.29 | NZD 8.19 | NZD 8.19 | 1,257 |
| 2025-12-02 | NZD 8.37 | NZD 8.37 | NZD 8.32 | NZD 8.32 | 525 |
| 2025-12-01 | NZD 8.42 | NZD 8.42 | NZD 8.37 | NZD 8.37 | 291 |
| 2025-11-28 | NZD 8.50 | NZD 8.50 | NZD 8.44 | NZD 8.44 | 150 |
| 2025-11-27 | NZD 8.65 | NZD 8.65 | NZD 8.55 | NZD 8.55 | 1,564 |
| 2025-11-26 | NZD 8.71 | NZD 8.71 | NZD 8.70 | NZD 8.70 | 1,703 |
| 2025-11-25 | NZD 8.80 | NZD 8.80 | NZD 8.71 | NZD 8.71 | 1,497 |
| 2025-11-24 | NZD 8.80 | NZD 8.80 | NZD 8.80 | NZD 8.80 | 95 |
| 2025-11-21 | NZD 8.80 | NZD 8.80 | NZD 8.70 | NZD 8.70 | 1,150 |
| 2025-11-20 | NZD 8.80 | NZD 8.80 | NZD 8.70 | NZD 8.70 | 1,443 |
| 2025-11-19 | NZD 8.80 | NZD 8.80 | NZD 8.80 | NZD 8.80 | 41 |
| 2025-11-18 | NZD 8.75 | NZD 8.80 | NZD 8.75 | NZD 8.80 | 982 |
| 2025-11-17 | NZD 8.80 | NZD 8.80 | NZD 8.75 | NZD 8.75 | 2,252 |
| 2025-11-14 | NZD 8.94 | NZD 8.94 | NZD 8.86 | NZD 8.86 | 6,540 |
| 2025-11-13 | NZD 8.94 | NZD 8.94 | NZD 8.90 | NZD 8.90 | 2,856 |
| 2025-11-12 | NZD 8.94 | NZD 8.94 | NZD 8.94 | NZD 8.94 | 163 |
| 2025-11-11 | NZD 8.94 | NZD 8.94 | NZD 8.90 | NZD 8.90 | 3,995 |
| 2025-11-10 | NZD 8.94 | NZD 8.94 | NZD 8.90 | NZD 8.90 | 885 |
| 2025-11-07 | NZD 9.00 | NZD 9.00 | NZD 8.93 | NZD 8.93 | 1,210 |
| 2025-11-06 | NZD 9.11 | NZD 9.12 | NZD 9.11 | NZD 9.11 | 2,861 |
| 2025-11-05 | NZD 9.19 | NZD 9.19 | NZD 9.11 | NZD 9.11 | 108 |
| 2025-11-04 | NZD 9.26 | NZD 9.26 | NZD 9.20 | NZD 9.20 | 517 |
| 2025-11-03 | NZD 9.26 | NZD 9.26 | NZD 9.26 | NZD 9.26 | 168 |
| 2025-10-31 | NZD 9.26 | NZD 9.28 | NZD 9.26 | NZD 9.26 | 4,554 |
| 2025-10-30 | NZD 9.24 | NZD 9.24 | NZD 9.24 | NZD 9.24 | 524 |
| 2025-10-29 | NZD 9.21 | NZD 9.24 | NZD 9.15 | NZD 9.21 | 5,687 |
| 2025-10-28 | NZD 9.15 | NZD 9.21 | NZD 9.15 | NZD 9.21 | 515 |
| 2025-10-24 | NZD 9.10 | NZD 9.24 | NZD 9.10 | NZD 9.15 | 1,042 |
| 2025-10-23 | NZD 9.10 | NZD 9.25 | NZD 9.10 | NZD 9.25 | 1,806 |
| 2025-10-22 | NZD 9.11 | NZD 9.11 | NZD 9.10 | NZD 9.10 | 854 |
| 2025-10-21 | NZD 8.80 | NZD 9.04 | NZD 8.80 | NZD 9.04 | 1,980 |
| 2025-10-20 | NZD 8.72 | NZD 8.72 | NZD 8.72 | NZD 8.72 | 171 |
| 2025-10-17 | NZD 8.70 | NZD 8.78 | NZD 8.70 | NZD 8.78 | 2,761 |
| 2025-10-16 | NZD 8.63 | NZD 8.63 | NZD 8.63 | NZD 8.63 | 37 |
| 2025-10-15 | NZD 8.50 | NZD 8.60 | NZD 8.50 | NZD 8.60 | 4,245 |