Smart US ESG ETF (USA) Price History
Daily open, high, low, close and volume for Smart US ESG ETF (USA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | NZD 6.48 | NZD 6.49 | NZD 6.43 | NZD 6.48 | 8,283 |
| 2026-10-08 | NZD 6.51 | NZD 6.52 | NZD 6.45 | NZD 6.45 | 4,976 |
| 2026-10-07 | NZD 6.45 | NZD 6.52 | NZD 6.45 | NZD 6.52 | 3,258 |
| 2026-10-06 | NZD 6.43 | NZD 6.50 | NZD 6.43 | NZD 6.50 | 15,840 |
| 2026-10-05 | NZD 6.45 | NZD 6.45 | NZD 6.38 | NZD 6.42 | 3,565 |
| 2026-10-02 | NZD 6.38 | NZD 6.42 | NZD 6.36 | NZD 6.40 | 3,682 |
| 2026-10-01 | NZD 6.38 | NZD 6.38 | NZD 6.33 | NZD 6.34 | 11,122 |
| 2026-09-30 | NZD 6.34 | NZD 6.36 | NZD 6.30 | NZD 6.36 | 19,133 |
| 2026-09-29 | NZD 6.36 | NZD 6.40 | NZD 6.30 | NZD 6.34 | 1,748 |
| 2026-09-28 | NZD 6.36 | NZD 6.40 | NZD 6.34 | NZD 6.36 | 3,114 |
| 2026-09-25 | NZD 6.34 | NZD 6.35 | NZD 6.30 | NZD 6.30 | 17,244 |
| 2026-09-24 | NZD 6.36 | NZD 6.36 | NZD 6.31 | NZD 6.33 | 1,189 |
| 2026-09-23 | NZD 6.34 | NZD 6.36 | NZD 6.30 | NZD 6.36 | 1,930 |
| 2026-09-22 | NZD 6.30 | NZD 6.32 | NZD 6.27 | NZD 6.32 | 4,705 |
| 2026-09-21 | NZD 6.17 | NZD 6.25 | NZD 6.17 | NZD 6.25 | 23,381 |
| 2026-09-18 | NZD 6.22 | NZD 6.22 | NZD 6.16 | NZD 6.20 | 9,882 |
| 2026-09-17 | NZD 6.18 | NZD 6.19 | NZD 6.14 | NZD 6.18 | 53,931 |
| 2026-09-16 | NZD 6.14 | NZD 6.17 | NZD 6.14 | NZD 6.17 | 2,016 |
| 2026-09-15 | NZD 6.11 | NZD 6.17 | NZD 6.08 | NZD 6.16 | 1,602 |
| 2026-09-14 | NZD 6.09 | NZD 6.12 | NZD 6.05 | NZD 6.11 | 9,490 |
| 2026-09-11 | NZD 6.10 | NZD 6.10 | NZD 6.04 | NZD 6.05 | 11,999 |
| 2026-09-10 | NZD 6.10 | NZD 6.10 | NZD 6.03 | NZD 6.08 | 4,202 |
| 2026-09-09 | NZD 6.12 | NZD 6.12 | NZD 6.05 | NZD 6.06 | 18,047 |
| 2026-09-08 | NZD 6.11 | NZD 6.11 | NZD 6.08 | NZD 6.08 | 1,123 |
| 2026-09-07 | NZD 6.06 | NZD 6.12 | NZD 6.06 | NZD 6.12 | 4,208 |
| 2026-09-04 | NZD 6.15 | NZD 6.15 | NZD 6.08 | NZD 6.08 | 1,004 |
| 2026-09-03 | NZD 6.08 | NZD 6.09 | NZD 6.05 | NZD 6.09 | 2,320 |
| 2026-09-02 | NZD 6.04 | NZD 6.04 | NZD 5.98 | NZD 6.02 | 3,924 |
| 2026-09-01 | NZD 6.07 | NZD 6.07 | NZD 6.03 | NZD 6.03 | 29,917 |
| 2026-08-31 | NZD 6.04 | NZD 6.07 | NZD 6.03 | NZD 6.06 | 11,893 |
| 2026-08-28 | NZD 6.05 | NZD 6.06 | NZD 6.00 | NZD 6.02 | 61,452 |
| 2026-08-27 | NZD 6.06 | NZD 6.07 | NZD 6.03 | NZD 6.05 | 2,721 |
| 2026-08-26 | NZD 5.94 | NZD 6.00 | NZD 5.94 | NZD 6.00 | 3,849 |
| 2026-08-25 | NZD 6.00 | NZD 6.00 | NZD 5.94 | NZD 5.94 | 1,266 |
| 2026-08-24 | NZD 5.95 | NZD 6.00 | NZD 5.95 | NZD 5.99 | 23,245 |
| 2026-08-21 | NZD 6.01 | NZD 6.01 | NZD 5.96 | NZD 5.96 | 2,000 |
| 2026-08-20 | NZD 6.08 | NZD 6.08 | NZD 5.99 | NZD 5.99 | 4,165 |
| 2026-08-19 | NZD 6.12 | NZD 6.12 | NZD 6.04 | NZD 6.04 | 24,764 |
| 2026-08-18 | NZD 6.14 | NZD 6.14 | NZD 6.09 | NZD 6.13 | 4,079 |
| 2026-08-17 | NZD 6.19 | NZD 6.19 | NZD 6.13 | NZD 6.16 | 4,683 |
| 2026-08-14 | NZD 6.16 | NZD 6.21 | NZD 6.16 | NZD 6.21 | 7,306 |
| 2026-08-13 | NZD 6.11 | NZD 6.22 | NZD 6.11 | NZD 6.22 | 23,062 |
| 2026-08-12 | NZD 6.08 | NZD 6.13 | NZD 6.08 | NZD 6.10 | 4,026 |
| 2026-08-11 | NZD 6.13 | NZD 6.16 | NZD 6.12 | NZD 6.12 | 12,640 |
| 2026-08-10 | NZD 6.12 | NZD 6.16 | NZD 6.09 | NZD 6.13 | 17,119 |
| 2026-08-07 | NZD 6.14 | NZD 6.14 | NZD 6.08 | NZD 6.08 | 3,953 |
| 2026-08-06 | NZD 6.07 | NZD 6.15 | NZD 6.07 | NZD 6.15 | 3,424 |
| 2026-08-05 | NZD 6.07 | NZD 6.16 | NZD 6.07 | NZD 6.13 | 2,074 |
| 2026-08-04 | NZD 6.01 | NZD 6.01 | NZD 6.01 | NZD 6.01 | 879 |
| 2026-08-03 | NZD 5.90 | NZD 5.90 | NZD 5.90 | NZD 5.90 | 13,354 |
| 2026-07-31 | NZD 5.90 | NZD 5.90 | NZD 5.88 | NZD 5.88 | 1,254 |
| 2026-07-30 | NZD 5.87 | NZD 5.91 | NZD 5.83 | NZD 5.84 | 27,218 |
| 2026-07-29 | NZD 5.98 | NZD 6.02 | NZD 5.96 | NZD 5.96 | 2,377 |
| 2026-07-28 | NZD 5.99 | NZD 5.99 | NZD 5.93 | NZD 5.97 | 1,982 |
| 2026-07-27 | NZD 5.90 | NZD 5.96 | NZD 5.89 | NZD 5.96 | 3,911 |
| 2026-07-24 | NZD 6.00 | NZD 6.00 | NZD 5.92 | NZD 5.92 | 8,818 |
| 2026-07-23 | NZD 5.99 | NZD 6.01 | NZD 5.94 | NZD 6.01 | 2,223 |
| 2026-07-22 | NZD 5.95 | NZD 6.02 | NZD 5.95 | NZD 6.02 | 2,828 |
| 2026-07-21 | NZD 5.94 | NZD 5.94 | NZD 5.90 | NZD 5.90 | 19,594 |
| 2026-07-20 | NZD 5.97 | NZD 5.97 | NZD 5.94 | NZD 5.94 | 2,716 |
| 2026-07-17 | NZD 6.05 | NZD 6.05 | NZD 6.00 | NZD 6.00 | 5,856 |
| 2026-07-16 | NZD 6.03 | NZD 6.07 | NZD 6.02 | NZD 6.07 | 4,938 |
| 2026-07-15 | NZD 6.06 | NZD 6.06 | NZD 6.04 | NZD 6.04 | 4,158 |
| 2026-07-14 | NZD 6.09 | NZD 6.09 | NZD 6.05 | NZD 6.05 | 2,782 |
| 2026-07-13 | NZD 6.15 | NZD 6.15 | NZD 6.10 | NZD 6.10 | 4,522 |
| 2026-07-09 | NZD 6.12 | NZD 6.12 | NZD 6.10 | NZD 6.12 | 116,166 |
| 2026-07-08 | NZD 6.18 | NZD 6.18 | NZD 6.14 | NZD 6.14 | 10,156 |
| 2026-07-07 | NZD 6.12 | NZD 6.18 | NZD 6.12 | NZD 6.17 | 9,290 |
| 2026-07-06 | NZD 6.10 | NZD 6.17 | NZD 6.10 | NZD 6.16 | 9,533 |
| 2026-07-03 | NZD 6.15 | NZD 6.16 | NZD 6.12 | NZD 6.12 | 2,774 |
| 2026-07-02 | NZD 6.11 | NZD 6.19 | NZD 6.11 | NZD 6.12 | 3,389 |
| 2026-07-01 | NZD 6.13 | NZD 6.17 | NZD 6.12 | NZD 6.16 | 9,542 |
| 2026-06-30 | NZD 6.09 | NZD 6.12 | NZD 6.09 | NZD 6.12 | 14,301 |
| 2026-06-29 | NZD 6.04 | NZD 6.12 | NZD 6.04 | NZD 6.12 | 8,789 |
| 2026-06-26 | NZD 6.10 | NZD 6.10 | NZD 6.05 | NZD 6.05 | 1,213 |
| 2026-06-25 | NZD 6.11 | NZD 6.13 | NZD 6.09 | NZD 6.13 | 4,982 |
| 2026-06-24 | NZD 6.09 | NZD 6.11 | NZD 6.05 | NZD 6.05 | 32,654 |
| 2026-06-23 | NZD 6.12 | NZD 6.13 | NZD 6.11 | NZD 6.11 | 6,504 |
| 2026-06-22 | NZD 6.00 | NZD 6.08 | NZD 6.00 | NZD 6.08 | 6,987 |
| 2026-06-19 | NZD 6.10 | NZD 6.10 | NZD 6.04 | NZD 6.04 | 2,477 |
| 2026-06-18 | NZD 6.05 | NZD 6.06 | NZD 6.04 | NZD 6.05 | 4,030 |
| 2026-06-17 | NZD 6.03 | NZD 6.05 | NZD 6.01 | NZD 6.05 | 4,070 |
| 2026-06-16 | NZD 6.00 | NZD 6.05 | NZD 6.00 | NZD 6.05 | 2,933 |
| 2026-06-15 | NZD 5.91 | NZD 6.01 | NZD 5.91 | NZD 6.01 | 11,981 |
| 2026-06-12 | NZD 5.87 | NZD 5.94 | NZD 5.87 | NZD 5.94 | 4,724 |
| 2026-06-11 | NZD 5.97 | NZD 5.97 | NZD 5.84 | NZD 5.86 | 54,303 |
| 2026-06-10 | NZD 5.97 | NZD 5.97 | NZD 5.91 | NZD 5.91 | 2,640 |
| 2026-06-09 | NZD 5.97 | NZD 5.97 | NZD 5.97 | NZD 5.97 | 2,365 |
| 2026-06-08 | NZD 6.02 | NZD 6.06 | NZD 5.94 | NZD 5.94 | 7,532 |
| 2026-06-05 | NZD 5.97 | NZD 6.02 | NZD 5.97 | NZD 6.02 | 21,708 |
| 2026-06-04 | NZD 6.03 | NZD 6.03 | NZD 5.96 | NZD 5.96 | 19,279 |
| 2026-06-03 | NZD 6.00 | NZD 6.01 | NZD 5.96 | NZD 6.01 | 2,183 |
| 2026-06-02 | NZD 5.97 | NZD 5.98 | NZD 5.94 | NZD 5.94 | 17,087 |
| 2026-05-29 | NZD 5.97 | NZD 5.97 | NZD 5.90 | NZD 5.94 | 186,232 |
| 2026-05-28 | NZD 5.99 | NZD 5.99 | NZD 5.96 | NZD 5.97 | 11,916 |
| 2026-05-27 | NZD 5.95 | NZD 6.00 | NZD 5.95 | NZD 6.00 | 23,907 |
| 2026-05-26 | NZD 6.00 | NZD 6.00 | NZD 5.96 | NZD 6.00 | 10,712 |
| 2026-05-25 | NZD 5.90 | NZD 6.00 | NZD 5.90 | NZD 6.00 | 14,533 |
| 2026-05-22 | NZD 5.89 | NZD 5.94 | NZD 5.88 | NZD 5.94 | 14,179 |
| 2026-05-21 | NZD 5.88 | NZD 5.89 | NZD 5.85 | NZD 5.89 | 16,081 |
| 2026-05-20 | NZD 5.86 | NZD 5.86 | NZD 5.84 | NZD 5.84 | 3,644 |
| 2026-05-19 | NZD 5.84 | NZD 5.89 | NZD 5.84 | NZD 5.89 | 6,246 |
| 2026-05-18 | NZD 5.87 | NZD 5.91 | NZD 5.87 | NZD 5.91 | 13,442 |
| 2026-05-15 | NZD 5.87 | NZD 5.95 | NZD 5.87 | NZD 5.88 | 19,155 |
| 2026-05-14 | NZD 5.79 | NZD 5.85 | NZD 5.79 | NZD 5.85 | 8,229 |
| 2026-05-13 | NZD 5.78 | NZD 5.78 | NZD 5.75 | NZD 5.75 | 2,253 |
| 2026-05-12 | NZD 5.81 | NZD 5.81 | NZD 5.81 | NZD 5.81 | 2,398 |
| 2026-05-11 | NZD 5.74 | NZD 5.81 | NZD 5.74 | NZD 5.81 | 8,640 |
| 2026-05-08 | NZD 5.79 | NZD 5.79 | NZD 5.78 | NZD 5.79 | 2,035 |
| 2026-05-07 | NZD 5.78 | NZD 5.78 | NZD 5.78 | NZD 5.78 | 9,725 |
| 2026-05-06 | NZD 5.70 | NZD 5.74 | NZD 5.70 | NZD 5.74 | 3,987 |
| 2026-05-05 | NZD 5.72 | NZD 5.74 | NZD 5.70 | NZD 5.71 | 6,671 |
| 2026-05-04 | NZD 5.66 | NZD 5.72 | NZD 5.66 | NZD 5.72 | 8,642 |
| 2026-05-01 | NZD 5.67 | NZD 5.69 | NZD 5.67 | NZD 5.69 | 3,764 |
| 2026-04-30 | NZD 5.70 | NZD 5.73 | NZD 5.69 | NZD 5.69 | 1,943 |
| 2026-04-29 | NZD 5.65 | NZD 5.66 | NZD 5.65 | NZD 5.66 | 13,481 |
| 2026-04-28 | NZD 5.66 | NZD 5.68 | NZD 5.66 | NZD 5.68 | 8,902 |
| 2026-04-24 | NZD 5.70 | NZD 5.70 | NZD 5.68 | NZD 5.68 | 3,882 |
| 2026-04-23 | NZD 5.66 | NZD 5.66 | NZD 5.59 | NZD 5.64 | 1,772 |
| 2026-04-22 | NZD 5.61 | NZD 5.63 | NZD 5.60 | NZD 5.60 | 5,008 |
| 2026-04-21 | NZD 5.65 | NZD 5.65 | NZD 5.58 | NZD 5.58 | 7,111 |
| 2026-04-20 | NZD 5.59 | NZD 5.61 | NZD 5.59 | NZD 5.61 | 2,830 |
| 2026-04-17 | NZD 5.58 | NZD 5.58 | NZD 5.53 | NZD 5.57 | 3,690 |
| 2026-04-16 | NZD 5.48 | NZD 5.52 | NZD 5.48 | NZD 5.52 | 3,575 |
| 2026-04-15 | NZD 5.45 | NZD 5.49 | NZD 5.45 | NZD 5.45 | 12,257 |
| 2026-04-14 | NZD 5.41 | NZD 5.44 | NZD 5.41 | NZD 5.43 | 54,164 |
| 2026-04-13 | NZD 5.36 | NZD 5.39 | NZD 5.34 | NZD 5.39 | 16,275 |
| 2026-04-10 | NZD 5.38 | NZD 5.39 | NZD 5.36 | NZD 5.36 | 3,012 |
| 2026-04-09 | NZD 5.32 | NZD 5.35 | NZD 5.32 | NZD 5.35 | 2,428 |
| 2026-04-08 | NZD 5.33 | NZD 5.40 | NZD 5.33 | NZD 5.38 | 30,889 |
| 2026-04-07 | NZD 5.29 | NZD 5.33 | NZD 5.29 | NZD 5.33 | 4,100 |
| 2026-04-02 | NZD 5.25 | NZD 5.28 | NZD 5.25 | NZD 5.27 | 3,242 |
| 2026-04-01 | NZD 5.11 | NZD 5.23 | NZD 5.11 | NZD 5.23 | 18,225 |
| 2026-03-31 | NZD 5.09 | NZD 5.12 | NZD 5.09 | NZD 5.12 | 6,170 |
| 2026-03-30 | NZD 5.09 | NZD 5.09 | NZD 5.04 | NZD 5.09 | 18,305 |
| 2026-03-27 | NZD 5.20 | NZD 5.21 | NZD 5.18 | NZD 5.21 | 2,488 |
| 2026-03-26 | NZD 5.21 | NZD 5.24 | NZD 5.21 | NZD 5.24 | 2,175 |
| 2026-03-25 | NZD 5.19 | NZD 5.22 | NZD 5.19 | NZD 5.22 | 3,223 |
| 2026-03-24 | NZD 5.16 | NZD 5.19 | NZD 5.16 | NZD 5.16 | 4,613 |
| 2026-03-23 | NZD 5.12 | NZD 5.13 | NZD 5.10 | NZD 5.13 | 18,363 |
| 2026-03-20 | NZD 5.22 | NZD 5.22 | NZD 5.16 | NZD 5.16 | 13,298 |
| 2026-03-19 | NZD 5.28 | NZD 5.28 | NZD 5.24 | NZD 5.25 | 2,876 |
| 2026-03-18 | NZD 5.26 | NZD 5.29 | NZD 5.26 | NZD 5.28 | 6,968 |
| 2026-03-17 | NZD 5.30 | NZD 5.30 | NZD 5.28 | NZD 5.28 | 2,370 |
| 2026-03-16 | NZD 5.23 | NZD 5.28 | NZD 5.23 | NZD 5.28 | 6,024 |
| 2026-03-13 | NZD 5.28 | NZD 5.28 | NZD 5.28 | NZD 5.28 | 2,432 |
| 2026-03-12 | NZD 5.30 | NZD 5.30 | NZD 5.25 | NZD 5.25 | 4,764 |
| 2026-03-11 | NZD 5.34 | NZD 5.34 | NZD 5.33 | NZD 5.33 | 999 |
| 2026-03-10 | NZD 5.24 | NZD 5.29 | NZD 5.24 | NZD 5.29 | 5,287 |
| 2026-03-09 | NZD 5.36 | NZD 5.36 | NZD 5.36 | NZD 5.36 | 0 |
| 2026-03-06 | NZD 5.36 | NZD 5.36 | NZD 5.36 | NZD 5.36 | 2,737 |
| 2026-03-05 | NZD 5.32 | NZD 5.34 | NZD 5.32 | NZD 5.34 | 7,013 |
| 2026-03-04 | NZD 5.30 | NZD 5.33 | NZD 5.30 | NZD 5.30 | 4,516 |
| 2026-03-03 | NZD 5.30 | NZD 5.34 | NZD 5.30 | NZD 5.32 | 6,714 |
| 2026-03-02 | NZD 5.31 | NZD 5.31 | NZD 5.28 | NZD 5.28 | 6,312 |
| 2026-02-27 | NZD 5.35 | NZD 5.35 | NZD 5.33 | NZD 5.33 | 13,102 |
| 2026-02-26 | NZD 5.32 | NZD 5.34 | NZD 5.32 | NZD 5.33 | 5,080 |
| 2026-02-25 | NZD 5.32 | NZD 5.32 | NZD 5.32 | NZD 5.32 | 1,887 |
| 2026-02-24 | NZD 5.32 | NZD 5.32 | NZD 5.28 | NZD 5.29 | 6,771 |
| 2026-02-23 | NZD 5.34 | NZD 5.35 | NZD 5.32 | NZD 5.32 | 2,590 |
| 2026-02-20 | NZD 5.34 | NZD 5.34 | NZD 5.33 | NZD 5.33 | 2,561 |
| 2026-02-19 | NZD 5.32 | NZD 5.34 | NZD 5.32 | NZD 5.34 | 1,623 |
| 2026-02-18 | NZD 5.22 | NZD 5.25 | NZD 5.21 | NZD 5.25 | 3,089 |
| 2026-02-17 | NZD 5.18 | NZD 5.22 | NZD 5.18 | NZD 5.22 | 3,819 |
| 2026-02-16 | NZD 5.21 | NZD 5.21 | NZD 5.21 | NZD 5.21 | 40,327 |
| 2026-02-13 | NZD 5.25 | NZD 5.25 | NZD 5.23 | NZD 5.24 | 51,404 |
| 2026-02-12 | NZD 5.29 | NZD 5.32 | NZD 5.29 | NZD 5.29 | 115,931 |
| 2026-02-11 | NZD 5.30 | NZD 5.35 | NZD 5.30 | NZD 5.33 | 5,481 |
| 2026-02-10 | NZD 5.35 | NZD 5.35 | NZD 5.30 | NZD 5.34 | 6,981 |
| 2026-02-09 | NZD 5.36 | NZD 5.36 | NZD 5.36 | NZD 5.36 | 12,774 |
| 2026-02-05 | NZD 5.29 | NZD 5.34 | NZD 5.29 | NZD 5.34 | 2,189 |
| 2026-02-04 | NZD 5.32 | NZD 5.32 | NZD 5.31 | NZD 5.31 | 1,346 |
| 2026-02-03 | NZD 5.37 | NZD 5.42 | NZD 5.36 | NZD 5.36 | 5,665 |
| 2026-02-02 | NZD 5.35 | NZD 5.35 | NZD 5.32 | NZD 5.33 | 8,477 |
| 2026-01-30 | NZD 5.32 | NZD 5.33 | NZD 5.29 | NZD 5.32 | 51,765 |
| 2026-01-29 | NZD 5.40 | NZD 5.40 | NZD 5.32 | NZD 5.32 | 8,190 |
| 2026-01-28 | NZD 5.43 | NZD 5.43 | NZD 5.40 | NZD 5.43 | 1,219 |
| 2026-01-27 | NZD 5.39 | NZD 5.40 | NZD 5.39 | NZD 5.40 | 1,175 |
| 2026-01-26 | NZD 5.42 | NZD 5.42 | NZD 5.38 | NZD 5.42 | 8,964 |
| 2026-01-23 | NZD 5.49 | NZD 5.49 | NZD 5.47 | NZD 5.48 | 10,455 |
| 2026-01-22 | NZD 5.45 | NZD 5.48 | NZD 5.45 | NZD 5.45 | 6,987 |
| 2026-01-21 | NZD 5.45 | NZD 5.45 | NZD 5.40 | NZD 5.42 | 20,978 |
| 2026-01-20 | NZD 5.57 | NZD 5.57 | NZD 5.50 | NZD 5.50 | 2,972 |
| 2026-01-19 | NZD 5.64 | NZD 5.64 | NZD 5.57 | NZD 5.59 | 10,264 |
| 2026-01-16 | NZD 5.63 | NZD 5.67 | NZD 5.63 | NZD 5.67 | 5,547 |
| 2026-01-15 | NZD 5.65 | NZD 5.65 | NZD 5.59 | NZD 5.62 | 34,705 |
| 2026-01-14 | NZD 5.64 | NZD 5.67 | NZD 5.64 | NZD 5.67 | 17,078 |
| 2026-01-13 | NZD 5.62 | NZD 5.67 | NZD 5.61 | NZD 5.61 | 7,906 |
| 2026-01-12 | NZD 5.71 | NZD 5.71 | NZD 5.68 | NZD 5.68 | 5,114 |
| 2026-01-09 | NZD 5.50 | NZD 5.66 | NZD 5.50 | NZD 5.66 | 4,145 |
| 2026-01-08 | NZD 5.55 | NZD 5.64 | NZD 5.55 | NZD 5.60 | 8,242 |
| 2026-01-07 | NZD 5.60 | NZD 5.63 | NZD 5.60 | NZD 5.63 | 2,590 |
| 2026-01-06 | NZD 5.52 | NZD 5.57 | NZD 5.52 | NZD 5.55 | 7,238 |
| 2026-01-05 | NZD 5.59 | NZD 5.61 | NZD 5.59 | NZD 5.61 | 26,139 |
| 2025-12-31 | NZD 5.56 | NZD 5.59 | NZD 5.55 | NZD 5.59 | 40,109 |
| 2025-12-30 | NZD 5.59 | NZD 5.59 | NZD 5.54 | NZD 5.59 | 16,450 |
| 2025-12-29 | NZD 5.56 | NZD 5.59 | NZD 5.54 | NZD 5.59 | 10,494 |
| 2025-12-24 | NZD 5.51 | NZD 5.51 | NZD 5.51 | NZD 5.51 | 17,688 |
| 2025-12-23 | NZD 5.59 | NZD 5.59 | NZD 5.52 | NZD 5.52 | 3,271 |
| 2025-12-22 | NZD 5.51 | NZD 5.60 | NZD 5.51 | NZD 5.54 | 27,073 |
| 2025-12-19 | NZD 5.53 | NZD 5.53 | NZD 5.51 | NZD 5.52 | 2,832 |
| 2025-12-18 | NZD 5.41 | NZD 5.49 | NZD 5.41 | NZD 5.49 | 30,102 |
| 2025-12-17 | NZD 5.53 | NZD 5.53 | NZD 5.52 | NZD 5.52 | 3,918 |
| 2025-12-16 | NZD 5.48 | NZD 5.54 | NZD 5.48 | NZD 5.54 | 3,823 |
| 2025-12-15 | NZD 5.54 | NZD 5.55 | NZD 5.48 | NZD 5.55 | 17,741 |
| 2025-12-12 | NZD 5.51 | NZD 5.57 | NZD 5.51 | NZD 5.54 | 6,774 |
| 2025-12-11 | NZD 5.50 | NZD 5.54 | NZD 5.50 | NZD 5.54 | 3,686 |
| 2025-12-10 | NZD 5.59 | NZD 5.59 | NZD 5.55 | NZD 5.55 | 4,276 |
| 2025-12-09 | NZD 5.59 | NZD 5.59 | NZD 5.53 | NZD 5.58 | 11,749 |
| 2025-12-08 | NZD 5.61 | NZD 5.61 | NZD 5.54 | NZD 5.54 | 11,645 |
| 2025-12-05 | NZD 5.51 | NZD 5.60 | NZD 5.51 | NZD 5.60 | 5,985 |
| 2025-12-04 | NZD 5.55 | NZD 5.59 | NZD 5.55 | NZD 5.55 | 3,881 |
| 2025-12-03 | NZD 5.52 | NZD 5.61 | NZD 5.52 | NZD 5.61 | 2,670 |
| 2025-12-02 | NZD 5.59 | NZD 5.60 | NZD 5.55 | NZD 5.55 | 21,670 |
| 2025-12-01 | NZD 5.52 | NZD 5.62 | NZD 5.52 | NZD 5.59 | 4,869 |
| 2025-11-28 | NZD 5.55 | NZD 5.60 | NZD 5.55 | NZD 5.60 | 14,063 |
| 2025-11-27 | NZD 5.60 | NZD 5.60 | NZD 5.58 | NZD 5.59 | 42,539 |
| 2025-11-26 | NZD 5.65 | NZD 5.65 | NZD 5.65 | NZD 5.65 | 11,820 |
| 2025-11-25 | NZD 5.64 | NZD 5.64 | NZD 5.61 | NZD 5.61 | 4,017 |
| 2025-11-24 | NZD 5.47 | NZD 5.55 | NZD 5.47 | NZD 5.55 | 12,717 |
| 2025-11-21 | NZD 5.50 | NZD 5.50 | NZD 5.50 | NZD 5.50 | 2,198 |
| 2025-11-20 | NZD 5.48 | NZD 5.64 | NZD 5.48 | NZD 5.64 | 9,767 |
| 2025-11-19 | NZD 5.45 | NZD 5.51 | NZD 5.45 | NZD 5.47 | 2,575 |
| 2025-11-18 | NZD 5.45 | NZD 5.54 | NZD 5.45 | NZD 5.53 | 4,143 |
| 2025-11-17 | NZD 5.55 | NZD 5.60 | NZD 5.52 | NZD 5.55 | 13,768 |
| 2025-11-14 | NZD 5.71 | NZD 5.71 | NZD 5.55 | NZD 5.55 | 19,791 |
| 2025-11-13 | NZD 5.72 | NZD 5.72 | NZD 5.66 | NZD 5.71 | 12,456 |
| 2025-11-12 | NZD 5.71 | NZD 5.71 | NZD 5.65 | NZD 5.71 | 30,065 |
| 2025-11-11 | NZD 5.50 | NZD 5.71 | NZD 5.50 | NZD 5.71 | 20,228 |
| 2025-11-10 | NZD 5.60 | NZD 5.67 | NZD 5.58 | NZD 5.67 | 16,505 |
| 2025-11-07 | NZD 5.50 | NZD 5.63 | NZD 5.50 | NZD 5.62 | 6,311 |
| 2025-11-06 | NZD 5.65 | NZD 5.66 | NZD 5.63 | NZD 5.66 | 24,342 |
| 2025-11-05 | NZD 5.68 | NZD 5.68 | NZD 5.60 | NZD 5.60 | 8,909 |
| 2025-11-04 | NZD 5.69 | NZD 5.69 | NZD 5.61 | NZD 5.61 | 5,042 |
| 2025-11-03 | NZD 5.58 | NZD 5.67 | NZD 5.58 | NZD 5.61 | 24,196 |
| 2025-10-31 | NZD 5.66 | NZD 5.66 | NZD 5.60 | NZD 5.60 | 7,162 |
| 2025-10-30 | NZD 5.57 | NZD 5.64 | NZD 5.57 | NZD 5.64 | 6,693 |
| 2025-10-29 | NZD 5.56 | NZD 5.64 | NZD 5.56 | NZD 5.64 | 18,842 |
| 2025-10-28 | NZD 5.55 | NZD 5.61 | NZD 5.55 | NZD 5.56 | 48,437 |
| 2025-10-23 | NZD 5.60 | NZD 5.60 | NZD 5.46 | NZD 5.51 | 9,988 |
| 2025-10-22 | NZD 5.54 | NZD 5.54 | NZD 5.47 | NZD 5.52 | 16,162 |
| 2025-10-21 | NZD 5.50 | NZD 5.52 | NZD 5.49 | NZD 5.52 | 14,723 |
| 2025-10-20 | NZD 5.45 | NZD 5.49 | NZD 5.44 | NZD 5.44 | 13,917 |
| 2025-10-17 | NZD 5.50 | NZD 5.50 | NZD 5.41 | NZD 5.44 | 24,890 |
| 2025-10-16 | NZD 5.44 | NZD 5.50 | NZD 5.44 | NZD 5.47 | 12,274 |
| 2025-10-15 | NZD 5.46 | NZD 5.47 | NZD 5.44 | NZD 5.45 | 6,265 |
| 2025-10-14 | NZD 5.60 | NZD 5.60 | NZD 5.44 | NZD 5.49 | 9,871 |
| 2025-10-13 | NZD 5.60 | NZD 5.60 | NZD 5.40 | NZD 5.46 | 76,377 |
| 2025-10-10 | NZD 5.53 | NZD 5.53 | NZD 5.47 | NZD 5.47 | 4,896 |
| 2025-10-09 | NZD 5.50 | NZD 5.50 | NZD 5.45 | NZD 5.48 | 7,681 |