Vulcan Steel Limited (VSL) Price History
Daily open, high, low, close and volume for Vulcan Steel Limited (VSL) from 2025-10-14 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | NZD 6.52 | NZD 6.52 | NZD 6.52 | NZD 6.52 | 1 |
| 2026-10-13 | NZD 6.63 | NZD 6.63 | NZD 6.40 | NZD 6.50 | 4,922 |
| 2026-10-12 | NZD 6.77 | NZD 6.77 | NZD 6.63 | NZD 6.63 | 1,881 |
| 2026-10-09 | NZD 7.00 | NZD 7.00 | NZD 6.77 | NZD 6.77 | 402 |
| 2026-10-08 | NZD 7.09 | NZD 7.09 | NZD 6.94 | NZD 6.94 | 3,951 |
| 2026-10-07 | NZD 7.11 | NZD 7.15 | NZD 6.99 | NZD 7.10 | 3,061 |
| 2026-10-06 | NZD 6.89 | NZD 7.04 | NZD 6.86 | NZD 7.00 | 85,137 |
| 2026-10-05 | NZD 6.65 | NZD 7.06 | NZD 6.62 | NZD 6.89 | 1,219 |
| 2026-10-02 | NZD 6.85 | NZD 6.88 | NZD 6.65 | NZD 6.65 | 85 |
| 2026-10-01 | NZD 6.78 | NZD 6.85 | NZD 6.75 | NZD 6.85 | 4,147 |
| 2026-09-30 | NZD 6.82 | NZD 7.01 | NZD 6.82 | NZD 6.82 | 13,472 |
| 2026-09-29 | NZD 6.93 | NZD 6.97 | NZD 6.82 | NZD 6.82 | 358,248 |
| 2026-09-28 | NZD 7.00 | NZD 7.00 | NZD 6.87 | NZD 6.90 | 69,997 |
| 2026-09-25 | NZD 6.71 | NZD 7.00 | NZD 6.71 | NZD 7.00 | 255,285 |
| 2026-09-24 | NZD 6.98 | NZD 6.98 | NZD 6.71 | NZD 6.71 | 34,872 |
| 2026-09-23 | NZD 7.07 | NZD 7.13 | NZD 6.96 | NZD 6.98 | 438,576 |
| 2026-09-22 | NZD 6.72 | NZD 7.08 | NZD 6.72 | NZD 7.04 | 32,258 |
| 2026-09-21 | NZD 6.33 | NZD 6.72 | NZD 6.30 | NZD 6.72 | 15,140 |
| 2026-09-18 | NZD 6.18 | NZD 6.35 | NZD 6.18 | NZD 6.35 | 149,801 |
| 2026-09-17 | NZD 6.11 | NZD 6.25 | NZD 6.11 | NZD 6.25 | 75,456 |
| 2026-09-16 | NZD 6.17 | NZD 6.20 | NZD 6.11 | NZD 6.11 | 6,635 |
| 2026-09-15 | NZD 6.26 | NZD 6.38 | NZD 6.13 | NZD 6.16 | 10,074 |
| 2026-09-14 | NZD 6.10 | NZD 6.26 | NZD 6.10 | NZD 6.26 | 167 |
| 2026-09-11 | NZD 6.30 | NZD 6.33 | NZD 6.05 | NZD 6.05 | 22,914 |
| 2026-09-10 | NZD 6.21 | NZD 6.30 | NZD 6.21 | NZD 6.30 | 17,507 |
| 2026-09-09 | NZD 6.47 | NZD 6.47 | NZD 6.20 | NZD 6.20 | 4,494 |
| 2026-09-08 | NZD 6.87 | NZD 6.89 | NZD 6.45 | NZD 6.45 | 17,607 |
| 2026-09-07 | NZD 7.25 | NZD 7.25 | NZD 6.92 | NZD 6.92 | 9,401 |
| 2026-09-04 | NZD 7.20 | NZD 7.25 | NZD 7.10 | NZD 7.25 | 12,647 |
| 2026-09-03 | NZD 6.65 | NZD 7.11 | NZD 6.65 | NZD 7.11 | 14,245 |
| 2026-09-02 | NZD 6.63 | NZD 6.78 | NZD 6.62 | NZD 6.70 | 28,155 |
| 2026-09-01 | NZD 6.47 | NZD 6.63 | NZD 6.47 | NZD 6.63 | 12 |
| 2026-08-31 | NZD 6.70 | NZD 6.70 | NZD 6.44 | NZD 6.44 | 16,721 |
| 2026-08-28 | NZD 6.48 | NZD 6.65 | NZD 6.42 | NZD 6.65 | 122,352 |
| 2026-08-27 | NZD 6.55 | NZD 6.55 | NZD 6.40 | NZD 6.45 | 437,648 |
| 2026-08-26 | NZD 6.36 | NZD 6.55 | NZD 6.36 | NZD 6.55 | 37,946 |
| 2026-08-25 | NZD 6.40 | NZD 6.40 | NZD 6.05 | NZD 6.25 | 339,948 |
| 2026-08-24 | NZD 6.32 | NZD 6.41 | NZD 6.30 | NZD 6.40 | 11,536 |
| 2026-08-21 | NZD 6.38 | NZD 6.40 | NZD 6.32 | NZD 6.32 | 6,154 |
| 2026-08-20 | NZD 6.31 | NZD 6.45 | NZD 6.30 | NZD 6.38 | 34,629 |
| 2026-08-19 | NZD 6.27 | NZD 6.31 | NZD 6.15 | NZD 6.29 | 18,517 |
| 2026-08-18 | NZD 6.16 | NZD 6.29 | NZD 6.16 | NZD 6.25 | 8,467 |
| 2026-08-17 | NZD 6.16 | NZD 6.25 | NZD 6.14 | NZD 6.14 | 11,089 |
| 2026-08-14 | NZD 6.07 | NZD 6.14 | NZD 6.07 | NZD 6.13 | 1,316 |
| 2026-08-13 | NZD 6.25 | NZD 6.25 | NZD 6.07 | NZD 6.07 | 14,984 |
| 2026-08-12 | NZD 6.60 | NZD 6.60 | NZD 6.24 | NZD 6.24 | 11,124 |
| 2026-08-11 | NZD 6.62 | NZD 6.69 | NZD 6.55 | NZD 6.55 | 8,799 |
| 2026-08-10 | NZD 6.70 | NZD 6.70 | NZD 6.60 | NZD 6.60 | 81,487 |
| 2026-08-07 | NZD 6.56 | NZD 6.68 | NZD 6.55 | NZD 6.66 | 1,367 |
| 2026-08-06 | NZD 6.55 | NZD 6.62 | NZD 6.50 | NZD 6.55 | 1,804,645 |
| 2026-08-05 | NZD 6.65 | NZD 6.65 | NZD 6.48 | NZD 6.55 | 109,944 |
| 2026-08-04 | NZD 6.45 | NZD 6.65 | NZD 6.45 | NZD 6.65 | 1,993 |
| 2026-08-03 | NZD 6.20 | NZD 6.45 | NZD 6.18 | NZD 6.45 | 94,025 |
| 2026-07-31 | NZD 6.20 | NZD 6.20 | NZD 6.13 | NZD 6.20 | 3,055 |
| 2026-07-30 | NZD 6.61 | NZD 6.63 | NZD 6.20 | NZD 6.20 | 7,959 |
| 2026-07-29 | NZD 6.42 | NZD 6.65 | NZD 6.42 | NZD 6.60 | 5,607 |
| 2026-07-28 | NZD 6.51 | NZD 6.51 | NZD 6.41 | NZD 6.42 | 22,683 |
| 2026-07-27 | NZD 6.49 | NZD 6.53 | NZD 6.39 | NZD 6.52 | 487,389 |
| 2026-07-24 | NZD 6.46 | NZD 6.55 | NZD 6.45 | NZD 6.50 | 27,152 |
| 2026-07-23 | NZD 6.37 | NZD 6.50 | NZD 6.37 | NZD 6.45 | 701,936 |
| 2026-07-22 | NZD 6.14 | NZD 6.34 | NZD 6.14 | NZD 6.33 | 3,876 |
| 2026-07-21 | NZD 6.15 | NZD 6.25 | NZD 6.12 | NZD 6.13 | 23,971 |
| 2026-07-20 | NZD 6.15 | NZD 6.16 | NZD 6.03 | NZD 6.04 | 8,619 |
| 2026-07-17 | NZD 6.09 | NZD 6.23 | NZD 6.08 | NZD 6.15 | 14,889 |
| 2026-07-16 | NZD 6.00 | NZD 6.14 | NZD 6.00 | NZD 6.03 | 61,767 |
| 2026-07-15 | NZD 5.95 | NZD 6.00 | NZD 5.93 | NZD 6.00 | 79,613 |
| 2026-07-14 | NZD 5.94 | NZD 5.94 | NZD 5.90 | NZD 5.94 | 11,637 |
| 2026-07-13 | NZD 5.85 | NZD 5.94 | NZD 5.80 | NZD 5.94 | 120,797 |
| 2026-07-09 | NZD 5.95 | NZD 6.00 | NZD 5.90 | NZD 5.90 | 18,877 |
| 2026-07-08 | NZD 5.90 | NZD 6.00 | NZD 5.88 | NZD 5.92 | 25,732 |
| 2026-07-07 | NZD 6.00 | NZD 6.00 | NZD 5.90 | NZD 5.90 | 1,163,500 |
| 2026-07-06 | NZD 6.06 | NZD 6.18 | NZD 6.00 | NZD 6.00 | 170,082 |
| 2026-07-03 | NZD 6.28 | NZD 6.28 | NZD 5.95 | NZD 5.95 | 2,508 |
| 2026-07-02 | NZD 6.16 | NZD 6.28 | NZD 6.10 | NZD 6.28 | 9,818 |
| 2026-07-01 | NZD 6.30 | NZD 6.30 | NZD 5.95 | NZD 6.15 | 10,063 |
| 2026-06-30 | NZD 6.32 | NZD 6.36 | NZD 6.21 | NZD 6.30 | 61,823 |
| 2026-06-29 | NZD 6.00 | NZD 6.31 | NZD 6.00 | NZD 6.31 | 202,684 |
| 2026-06-26 | NZD 6.32 | NZD 6.32 | NZD 5.99 | NZD 6.10 | 9,889 |
| 2026-06-25 | NZD 6.29 | NZD 6.29 | NZD 6.20 | NZD 6.20 | 12,733 |
| 2026-06-24 | NZD 6.01 | NZD 6.01 | NZD 6.01 | NZD 6.01 | 107 |
| 2026-06-23 | NZD 6.22 | NZD 6.22 | NZD 6.01 | NZD 6.01 | 8,310 |
| 2026-06-22 | NZD 6.19 | NZD 6.22 | NZD 6.04 | NZD 6.22 | 356,945 |
| 2026-06-19 | NZD 6.18 | NZD 6.18 | NZD 6.01 | NZD 6.18 | 562,340 |
| 2026-06-18 | NZD 5.98 | NZD 6.19 | NZD 5.98 | NZD 6.19 | 17,804 |
| 2026-06-17 | NZD 5.98 | NZD 5.98 | NZD 5.98 | NZD 5.98 | 5,217 |
| 2026-06-16 | NZD 5.96 | NZD 6.00 | NZD 5.90 | NZD 5.99 | 5,636 |
| 2026-06-15 | NZD 5.81 | NZD 5.96 | NZD 5.81 | NZD 5.96 | 1,053,221 |
| 2026-06-12 | NZD 5.78 | NZD 5.88 | NZD 5.78 | NZD 5.78 | 809,085 |
| 2026-06-11 | NZD 5.91 | NZD 5.91 | NZD 5.83 | NZD 5.78 | 5,966 |
| 2026-06-10 | NZD 6.30 | NZD 6.30 | NZD 5.88 | NZD 5.90 | 160,665 |
| 2026-06-09 | NZD 6.10 | NZD 6.38 | NZD 6.00 | NZD 6.30 | 48,896 |
| 2026-06-08 | NZD 5.91 | NZD 5.98 | NZD 5.91 | NZD 5.98 | 330 |
| 2026-06-05 | NZD 6.08 | NZD 6.08 | NZD 5.93 | NZD 5.95 | 22,532 |
| 2026-06-04 | NZD 6.12 | NZD 6.16 | NZD 6.03 | NZD 6.09 | 1,941,505 |
| 2026-06-03 | NZD 6.38 | NZD 6.38 | NZD 6.12 | NZD 6.12 | 3,526 |
| 2026-06-02 | NZD 6.62 | NZD 6.62 | NZD 6.40 | NZD 6.40 | 1,274 |
| 2026-05-29 | NZD 6.67 | NZD 6.67 | NZD 6.64 | NZD 6.64 | 2,377 |
| 2026-05-28 | NZD 6.79 | NZD 6.79 | NZD 6.67 | NZD 6.67 | 36,520 |
| 2026-05-27 | NZD 6.65 | NZD 6.80 | NZD 6.65 | NZD 6.80 | 40,127 |
| 2026-05-26 | NZD 6.69 | NZD 6.69 | NZD 6.65 | NZD 6.65 | 1,846 |
| 2026-05-25 | NZD 6.70 | NZD 6.70 | NZD 6.68 | NZD 6.69 | 4,233 |
| 2026-05-22 | NZD 6.62 | NZD 6.75 | NZD 6.61 | NZD 6.75 | 22,793 |
| 2026-05-21 | NZD 6.84 | NZD 6.84 | NZD 6.61 | NZD 6.61 | 1,640 |
| 2026-05-20 | NZD 6.95 | NZD 6.95 | NZD 6.80 | NZD 6.80 | 2,898 |
| 2026-05-19 | NZD 6.95 | NZD 6.99 | NZD 6.95 | NZD 6.95 | 8,760 |
| 2026-05-18 | NZD 6.97 | NZD 7.05 | NZD 6.90 | NZD 6.95 | 36,551 |
| 2026-05-15 | NZD 6.90 | NZD 7.10 | NZD 6.90 | NZD 6.97 | 14,121 |
| 2026-05-14 | NZD 6.59 | NZD 6.90 | NZD 6.59 | NZD 6.90 | 5,864 |
| 2026-05-13 | NZD 6.50 | NZD 6.59 | NZD 6.50 | NZD 6.59 | 2,970 |
| 2026-05-12 | NZD 6.21 | NZD 6.47 | NZD 6.21 | NZD 6.47 | 21,836 |
| 2026-05-11 | NZD 6.56 | NZD 6.57 | NZD 6.25 | NZD 6.25 | 21,321 |
| 2026-05-08 | NZD 6.55 | NZD 6.56 | NZD 6.55 | NZD 6.55 | 44,966 |
| 2026-05-07 | NZD 6.48 | NZD 6.60 | NZD 6.48 | NZD 6.55 | 6,729 |
| 2026-05-06 | NZD 6.45 | NZD 6.45 | NZD 6.45 | NZD 6.45 | 3,153 |
| 2026-05-05 | NZD 6.34 | NZD 6.34 | NZD 6.15 | NZD 6.15 | 5,819 |
| 2026-05-04 | NZD 6.31 | NZD 6.40 | NZD 6.28 | NZD 6.36 | 38,834 |
| 2026-05-01 | NZD 6.30 | NZD 6.31 | NZD 6.29 | NZD 6.30 | 13,339 |
| 2026-04-30 | NZD 6.26 | NZD 6.30 | NZD 6.26 | NZD 6.30 | 85,298 |
| 2026-04-29 | NZD 6.08 | NZD 6.25 | NZD 6.08 | NZD 6.25 | 33,770 |
| 2026-04-28 | NZD 6.22 | NZD 6.30 | NZD 6.10 | NZD 6.10 | 31,724 |
| 2026-04-24 | NZD 6.04 | NZD 6.22 | NZD 6.00 | NZD 6.22 | 66,551 |
| 2026-04-23 | NZD 6.20 | NZD 6.21 | NZD 6.04 | NZD 6.04 | 12,384 |
| 2026-04-22 | NZD 6.21 | NZD 6.22 | NZD 6.20 | NZD 6.20 | 59,114 |
| 2026-04-21 | NZD 6.30 | NZD 6.30 | NZD 6.20 | NZD 6.21 | 138,406 |
| 2026-04-20 | NZD 6.24 | NZD 6.30 | NZD 6.21 | NZD 6.21 | 3,752 |
| 2026-04-17 | NZD 6.30 | NZD 6.31 | NZD 6.20 | NZD 6.25 | 36,498 |
| 2026-04-16 | NZD 6.31 | NZD 6.34 | NZD 6.30 | NZD 6.30 | 194,422 |
| 2026-04-15 | NZD 6.60 | NZD 6.61 | NZD 6.30 | NZD 6.30 | 17,197 |
| 2026-04-14 | NZD 6.59 | NZD 6.73 | NZD 6.59 | NZD 6.60 | 74,119 |
| 2026-04-13 | NZD 6.80 | NZD 6.82 | NZD 6.59 | NZD 6.59 | 7,114 |
| 2026-04-10 | NZD 6.85 | NZD 6.85 | NZD 6.80 | NZD 6.80 | 3,306 |
| 2026-04-09 | NZD 7.14 | NZD 7.30 | NZD 6.80 | NZD 6.85 | 12,808 |
| 2026-04-08 | NZD 7.13 | NZD 7.14 | NZD 7.03 | NZD 7.14 | 4,013 |
| 2026-04-07 | NZD 6.70 | NZD 6.93 | NZD 6.70 | NZD 6.90 | 35,984 |
| 2026-04-02 | NZD 6.57 | NZD 6.65 | NZD 6.57 | NZD 6.65 | 520,000 |
| 2026-04-01 | NZD 6.39 | NZD 6.52 | NZD 6.39 | NZD 6.50 | 45,312 |
| 2026-03-31 | NZD 6.30 | NZD 6.38 | NZD 6.20 | NZD 6.38 | 1,872 |
| 2026-03-30 | NZD 6.55 | NZD 6.55 | NZD 6.30 | NZD 6.31 | 4,577 |
| 2026-03-27 | NZD 6.76 | NZD 6.77 | NZD 6.55 | NZD 6.55 | 20,245 |
| 2026-03-26 | NZD 6.76 | NZD 6.78 | NZD 6.70 | NZD 6.75 | 627,770 |
| 2026-03-25 | NZD 6.74 | NZD 6.80 | NZD 6.74 | NZD 6.75 | 361,314 |
| 2026-03-24 | NZD 7.00 | NZD 7.00 | NZD 6.60 | NZD 6.70 | 809,341 |
| 2026-03-23 | NZD 7.00 | NZD 7.00 | NZD 6.96 | NZD 7.00 | 24,299 |
| 2026-03-20 | NZD 7.44 | NZD 7.44 | NZD 7.00 | NZD 7.00 | 14,342 |
| 2026-03-19 | NZD 7.43 | NZD 7.44 | NZD 7.37 | NZD 7.39 | 135,615 |
| 2026-03-18 | NZD 7.56 | NZD 7.56 | NZD 7.43 | NZD 7.44 | 10,535 |
| 2026-03-17 | NZD 7.65 | NZD 7.65 | NZD 7.52 | NZD 7.55 | 16,662 |
| 2026-03-16 | NZD 7.50 | NZD 7.62 | NZD 7.50 | NZD 7.62 | 496 |
| 2026-03-13 | NZD 7.60 | NZD 7.60 | NZD 7.30 | NZD 7.50 | 54,173 |
| 2026-03-12 | NZD 7.65 | NZD 7.65 | NZD 7.65 | NZD 7.65 | 11,386 |
| 2026-03-11 | NZD 7.73 | NZD 7.73 | NZD 7.65 | NZD 7.65 | 3,884 |
| 2026-03-10 | NZD 7.85 | NZD 7.85 | NZD 7.75 | NZD 7.75 | 209,517 |
| 2026-03-09 | NZD 7.90 | NZD 7.90 | NZD 7.67 | NZD 7.85 | 13,812 |
| 2026-03-06 | NZD 8.02 | NZD 8.04 | NZD 7.90 | NZD 7.90 | 153,041 |
| 2026-03-05 | NZD 7.80 | NZD 7.89 | NZD 7.80 | NZD 7.87 | 55,181 |
| 2026-03-04 | NZD 7.60 | NZD 7.73 | NZD 7.55 | NZD 7.71 | 7,518 |
| 2026-03-03 | NZD 8.04 | NZD 8.04 | NZD 7.70 | NZD 7.70 | 4,251 |
| 2026-03-02 | NZD 7.91 | NZD 8.13 | NZD 7.91 | NZD 8.05 | 10,136 |
| 2026-02-27 | NZD 7.72 | NZD 7.90 | NZD 7.65 | NZD 7.90 | 6,407 |
| 2026-02-26 | NZD 7.65 | NZD 7.72 | NZD 7.60 | NZD 7.72 | 17,252 |
| 2026-02-25 | NZD 7.90 | NZD 7.90 | NZD 7.58 | NZD 7.65 | 9,505 |
| 2026-02-24 | NZD 7.91 | NZD 7.91 | NZD 7.90 | NZD 7.90 | 5,646 |
| 2026-02-23 | NZD 7.95 | NZD 7.95 | NZD 7.91 | NZD 7.91 | 2,332 |
| 2026-02-20 | NZD 7.92 | NZD 7.95 | NZD 7.92 | NZD 7.95 | 878 |
| 2026-02-19 | NZD 7.92 | NZD 8.00 | NZD 7.91 | NZD 8.00 | 13,778 |
| 2026-02-18 | NZD 7.68 | NZD 7.83 | NZD 7.68 | NZD 7.79 | 10,766 |
| 2026-02-17 | NZD 7.89 | NZD 7.92 | NZD 7.68 | NZD 7.68 | 10,057 |
| 2026-02-16 | NZD 7.79 | NZD 8.05 | NZD 7.77 | NZD 7.94 | 20,893 |
| 2026-02-13 | NZD 7.80 | NZD 7.80 | NZD 7.60 | NZD 7.78 | 12,411 |
| 2026-02-12 | NZD 8.05 | NZD 8.05 | NZD 7.84 | NZD 7.84 | 1,404 |
| 2026-02-11 | NZD 8.15 | NZD 8.15 | NZD 8.05 | NZD 8.05 | 539,474 |
| 2026-02-10 | NZD 8.02 | NZD 8.17 | NZD 8.02 | NZD 8.15 | 84,387 |
| 2026-02-09 | NZD 7.69 | NZD 7.69 | NZD 7.69 | NZD 7.69 | 1,264 |
| 2026-02-05 | NZD 7.85 | NZD 7.86 | NZD 7.69 | NZD 7.69 | 4,900 |
| 2026-02-04 | NZD 7.87 | NZD 7.87 | NZD 7.72 | NZD 7.85 | 38,532 |
| 2026-02-03 | NZD 7.85 | NZD 7.94 | NZD 7.84 | NZD 7.87 | 60,018 |
| 2026-02-02 | NZD 8.14 | NZD 8.14 | NZD 8.01 | NZD 8.01 | 12,015 |
| 2026-01-30 | NZD 7.99 | NZD 8.14 | NZD 7.99 | NZD 8.14 | 19,827 |
| 2026-01-29 | NZD 8.34 | NZD 8.34 | NZD 7.86 | NZD 8.00 | 12,035 |
| 2026-01-28 | NZD 8.39 | NZD 8.40 | NZD 8.31 | NZD 8.34 | 3,735 |
| 2026-01-27 | NZD 8.47 | NZD 8.55 | NZD 8.39 | NZD 8.40 | 2,703 |
| 2026-01-26 | NZD 8.35 | NZD 8.43 | NZD 8.35 | NZD 8.39 | 950 |
| 2026-01-23 | NZD 8.35 | NZD 8.45 | NZD 8.35 | NZD 8.45 | 2,682 |
| 2026-01-22 | NZD 8.22 | NZD 8.37 | NZD 8.22 | NZD 8.37 | 1,756 |
| 2026-01-21 | NZD 8.27 | NZD 8.27 | NZD 8.14 | NZD 8.22 | 13,154 |
| 2026-01-20 | NZD 8.63 | NZD 8.63 | NZD 8.24 | NZD 8.27 | 3,792 |
| 2026-01-19 | NZD 8.97 | NZD 8.97 | NZD 8.59 | NZD 8.63 | 2,436 |
| 2026-01-16 | NZD 8.98 | NZD 8.98 | NZD 8.98 | NZD 8.98 | 66,682 |
| 2026-01-15 | NZD 8.95 | NZD 9.00 | NZD 8.95 | NZD 8.97 | 14,416 |
| 2026-01-14 | NZD 8.89 | NZD 9.00 | NZD 8.88 | NZD 9.00 | 40,204 |
| 2026-01-13 | NZD 8.90 | NZD 8.99 | NZD 8.88 | NZD 8.89 | 182,416 |
| 2026-01-12 | NZD 8.74 | NZD 9.00 | NZD 8.73 | NZD 8.94 | 739,968 |
| 2026-01-09 | NZD 8.63 | NZD 8.75 | NZD 8.54 | NZD 8.75 | 314,970 |
| 2026-01-08 | NZD 8.65 | NZD 8.65 | NZD 8.55 | NZD 8.63 | 1,224 |
| 2026-01-07 | NZD 8.40 | NZD 8.75 | NZD 8.40 | NZD 8.65 | 30,392 |
| 2026-01-06 | NZD 8.10 | NZD 8.40 | NZD 8.09 | NZD 8.40 | 1,226 |
| 2026-01-05 | NZD 8.29 | NZD 8.29 | NZD 8.11 | NZD 8.11 | 8,248 |
| 2025-12-31 | NZD 8.15 | NZD 8.30 | NZD 8.11 | NZD 8.30 | 710 |
| 2025-12-30 | NZD 8.30 | NZD 8.30 | NZD 8.15 | NZD 8.15 | 404 |
| 2025-12-29 | NZD 8.36 | NZD 8.36 | NZD 8.30 | NZD 8.30 | 417 |
| 2025-12-24 | NZD 8.43 | NZD 8.43 | NZD 8.36 | NZD 8.36 | 150 |
| 2025-12-23 | NZD 8.39 | NZD 8.43 | NZD 8.33 | NZD 8.43 | 4,631 |
| 2025-12-22 | NZD 8.45 | NZD 8.45 | NZD 8.45 | NZD 8.45 | 73 |
| 2025-12-19 | NZD 8.44 | NZD 8.65 | NZD 8.44 | NZD 8.51 | 35,053 |
| 2025-12-18 | NZD 8.24 | NZD 8.55 | NZD 8.24 | NZD 8.50 | 34,503 |
| 2025-12-17 | NZD 8.21 | NZD 8.30 | NZD 8.21 | NZD 8.24 | 16,342 |
| 2025-12-16 | NZD 8.29 | NZD 8.30 | NZD 8.20 | NZD 8.21 | 106,591 |
| 2025-12-15 | NZD 8.30 | NZD 8.30 | NZD 8.15 | NZD 8.28 | 7,104 |
| 2025-12-12 | NZD 8.14 | NZD 8.30 | NZD 8.11 | NZD 8.30 | 7,703 |
| 2025-12-11 | NZD 8.20 | NZD 8.20 | NZD 8.20 | NZD 8.20 | 461 |
| 2025-12-10 | NZD 7.85 | NZD 8.30 | NZD 7.85 | NZD 8.30 | 6,119 |
| 2025-12-09 | NZD 8.19 | NZD 8.19 | NZD 7.85 | NZD 7.85 | 25,973 |
| 2025-12-08 | NZD 8.20 | NZD 8.20 | NZD 8.17 | NZD 8.19 | 4,062 |
| 2025-12-05 | NZD 8.02 | NZD 8.20 | NZD 7.99 | NZD 8.20 | 4,878 |
| 2025-12-04 | NZD 8.10 | NZD 8.10 | NZD 8.04 | NZD 8.04 | 3,488 |
| 2025-12-03 | NZD 8.18 | NZD 8.18 | NZD 8.10 | NZD 8.10 | 185 |
| 2025-12-02 | NZD 8.06 | NZD 8.30 | NZD 8.03 | NZD 8.18 | 13,075 |
| 2025-12-01 | NZD 8.15 | NZD 8.20 | NZD 8.06 | NZD 8.06 | 8,063 |
| 2025-11-28 | NZD 8.19 | NZD 8.20 | NZD 8.00 | NZD 8.00 | 20,746 |
| 2025-11-27 | NZD 8.32 | NZD 8.34 | NZD 8.02 | NZD 8.23 | 55,832 |
| 2025-11-26 | NZD 8.21 | NZD 8.34 | NZD 8.12 | NZD 8.34 | 12,301 |
| 2025-11-25 | NZD 8.22 | NZD 8.24 | NZD 8.02 | NZD 8.22 | 4,435 |
| 2025-11-24 | NZD 8.13 | NZD 8.34 | NZD 8.04 | NZD 8.34 | 1,632 |
| 2025-11-21 | NZD 7.98 | NZD 8.13 | NZD 7.98 | NZD 8.13 | 25,861 |
| 2025-11-20 | NZD 7.86 | NZD 7.98 | NZD 7.76 | NZD 7.98 | 648 |
| 2025-11-19 | NZD 7.84 | NZD 7.87 | NZD 7.79 | NZD 7.86 | 2,870 |
| 2025-11-18 | NZD 8.00 | NZD 8.00 | NZD 7.81 | NZD 7.84 | 9,025 |
| 2025-11-17 | NZD 8.00 | NZD 8.00 | NZD 8.00 | NZD 8.00 | 91 |
| 2025-11-14 | NZD 8.01 | NZD 8.03 | NZD 7.96 | NZD 7.96 | 21,941 |
| 2025-11-13 | NZD 8.04 | NZD 8.10 | NZD 8.00 | NZD 8.01 | 23,707 |
| 2025-11-12 | NZD 8.31 | NZD 8.31 | NZD 8.13 | NZD 8.13 | 1,325 |
| 2025-11-11 | NZD 8.50 | NZD 8.50 | NZD 8.30 | NZD 8.30 | 241,334 |
| 2025-11-10 | NZD 8.50 | NZD 8.50 | NZD 8.30 | NZD 8.30 | 521 |
| 2025-11-07 | NZD 8.40 | NZD 8.40 | NZD 8.27 | NZD 8.35 | 4,808 |
| 2025-11-06 | NZD 8.25 | NZD 8.50 | NZD 8.25 | NZD 8.50 | 721,800 |
| 2025-11-05 | NZD 8.30 | NZD 8.35 | NZD 8.23 | NZD 8.35 | 10,448 |
| 2025-11-04 | NZD 8.00 | NZD 8.23 | NZD 8.00 | NZD 8.23 | 4,928 |
| 2025-11-03 | NZD 8.00 | NZD 8.24 | NZD 8.00 | NZD 8.05 | 8,268 |
| 2025-10-31 | NZD 8.50 | NZD 8.50 | NZD 8.12 | NZD 8.12 | 6,779 |
| 2025-10-30 | NZD 8.55 | NZD 8.55 | NZD 8.54 | NZD 8.55 | 251 |
| 2025-10-29 | NZD 8.34 | NZD 8.60 | NZD 8.34 | NZD 8.55 | 18,724 |
| 2025-10-28 | NZD 8.30 | NZD 8.34 | NZD 8.29 | NZD 8.34 | 12,286 |
| 2025-10-24 | NZD 8.01 | NZD 8.30 | NZD 8.01 | NZD 8.30 | 8,804 |
| 2025-10-23 | NZD 8.20 | NZD 8.20 | NZD 8.10 | NZD 8.20 | 7,567 |
| 2025-10-22 | NZD 8.20 | NZD 8.20 | NZD 8.02 | NZD 8.08 | 5,850 |
| 2025-10-21 | NZD 8.26 | NZD 8.27 | NZD 8.20 | NZD 8.27 | 869 |
| 2025-10-20 | NZD 8.28 | NZD 8.29 | NZD 8.18 | NZD 8.26 | 13,743 |
| 2025-10-17 | NZD 8.50 | NZD 8.50 | NZD 8.26 | NZD 8.30 | 243,824 |
| 2025-10-16 | NZD 8.29 | NZD 8.50 | NZD 8.29 | NZD 8.50 | 2,076 |
| 2025-10-15 | NZD 8.22 | NZD 8.35 | NZD 8.13 | NZD 8.29 | 3,816 |
| 2025-10-14 | NZD 8.52 | NZD 8.52 | NZD 8.27 | NZD 8.27 | 2,950 |