Smart Australian Resources ETF (ASR) Price History
Daily open, high, low, close and volume for Smart Australian Resources ETF (ASR) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | NZD 9.43 | NZD 9.54 | NZD 9.40 | NZD 9.43 | 5,630 |
| 2026-10-08 | NZD 9.50 | NZD 9.59 | NZD 9.43 | NZD 9.44 | 32,458 |
| 2026-10-07 | NZD 9.57 | NZD 9.68 | NZD 9.55 | NZD 9.67 | 18,458 |
| 2026-10-06 | NZD 9.65 | NZD 9.72 | NZD 9.59 | NZD 9.64 | 7,041 |
| 2026-10-05 | NZD 9.50 | NZD 9.62 | NZD 9.50 | NZD 9.62 | 12,949 |
| 2026-10-02 | NZD 9.41 | NZD 9.55 | NZD 9.40 | NZD 9.51 | 7,541 |
| 2026-10-01 | NZD 9.52 | NZD 9.60 | NZD 9.33 | NZD 9.33 | 22,355 |
| 2026-09-30 | NZD 9.52 | NZD 9.66 | NZD 9.50 | NZD 9.51 | 13,564 |
| 2026-09-29 | NZD 9.42 | NZD 9.56 | NZD 9.42 | NZD 9.55 | 61,567 |
| 2026-09-28 | NZD 9.51 | NZD 9.67 | NZD 9.43 | NZD 9.56 | 117,227 |
| 2026-09-25 | NZD 9.60 | NZD 9.67 | NZD 9.53 | NZD 9.61 | 31,464 |
| 2026-09-24 | NZD 9.63 | NZD 9.70 | NZD 9.49 | NZD 9.60 | 41,536 |
| 2026-09-23 | NZD 9.70 | NZD 9.91 | NZD 9.67 | NZD 9.87 | 22,447 |
| 2026-09-22 | NZD 9.63 | NZD 9.78 | NZD 9.63 | NZD 9.73 | 57,634 |
| 2026-09-21 | NZD 9.74 | NZD 9.75 | NZD 9.60 | NZD 9.60 | 27,845 |
| 2026-09-18 | NZD 9.64 | NZD 9.77 | NZD 9.50 | NZD 9.74 | 67,473 |
| 2026-09-17 | NZD 9.53 | NZD 9.60 | NZD 9.47 | NZD 9.58 | 20,606 |
| 2026-09-16 | NZD 9.52 | NZD 9.64 | NZD 9.41 | NZD 9.64 | 30,413 |
| 2026-09-15 | NZD 9.59 | NZD 9.60 | NZD 9.39 | NZD 9.48 | 58,724 |
| 2026-09-14 | NZD 9.54 | NZD 9.71 | NZD 9.52 | NZD 9.71 | 71,475 |
| 2026-09-11 | NZD 9.70 | NZD 9.76 | NZD 9.54 | NZD 9.54 | 15,496 |
| 2026-09-10 | NZD 10.01 | NZD 10.07 | NZD 9.83 | NZD 9.87 | 35,878 |
| 2026-09-09 | NZD 9.94 | NZD 10.15 | NZD 9.94 | NZD 10.15 | 19,481 |
| 2026-09-08 | NZD 10.10 | NZD 10.10 | NZD 9.89 | NZD 9.94 | 22,584 |
| 2026-09-07 | NZD 9.90 | NZD 10.02 | NZD 9.80 | NZD 10.01 | 54,639 |
| 2026-09-04 | NZD 10.03 | NZD 10.03 | NZD 9.78 | NZD 9.78 | 59,974 |
| 2026-09-03 | NZD 9.87 | NZD 10.08 | NZD 9.87 | NZD 9.93 | 8,907 |
| 2026-09-02 | NZD 9.89 | NZD 9.90 | NZD 9.80 | NZD 9.80 | 42,263 |
| 2026-09-01 | NZD 9.81 | NZD 10.12 | NZD 9.81 | NZD 10.12 | 7,385 |
| 2026-08-31 | NZD 10.10 | NZD 10.10 | NZD 9.81 | NZD 9.81 | 43,471 |
| 2026-08-28 | NZD 9.99 | NZD 10.12 | NZD 9.99 | NZD 10.12 | 68,078 |
| 2026-08-27 | NZD 10.16 | NZD 10.17 | NZD 9.93 | NZD 9.93 | 187,763 |
| 2026-08-26 | NZD 10.07 | NZD 10.18 | NZD 10.07 | NZD 10.15 | 14,981 |
| 2026-08-25 | NZD 10.12 | NZD 10.15 | NZD 10.01 | NZD 10.07 | 49,422 |
| 2026-08-24 | NZD 9.90 | NZD 10.13 | NZD 9.90 | NZD 10.10 | 39,485 |
| 2026-08-21 | NZD 9.68 | NZD 9.82 | NZD 9.68 | NZD 9.82 | 13,866 |
| 2026-08-20 | NZD 9.61 | NZD 9.76 | NZD 9.61 | NZD 9.67 | 31,934 |
| 2026-08-19 | NZD 9.52 | NZD 9.61 | NZD 9.49 | NZD 9.56 | 18,194 |
| 2026-08-18 | NZD 9.51 | NZD 9.65 | NZD 9.49 | NZD 9.50 | 37,420 |
| 2026-08-17 | NZD 9.23 | NZD 9.50 | NZD 9.23 | NZD 9.50 | 42,072 |
| 2026-08-14 | NZD 9.52 | NZD 9.52 | NZD 9.24 | NZD 9.24 | 9,266 |
| 2026-08-13 | NZD 9.70 | NZD 9.70 | NZD 9.52 | NZD 9.62 | 36,406 |
| 2026-08-12 | NZD 9.61 | NZD 9.67 | NZD 9.55 | NZD 9.67 | 35,536 |
| 2026-08-11 | NZD 9.60 | NZD 9.68 | NZD 9.57 | NZD 9.68 | 48,137 |
| 2026-08-10 | NZD 9.35 | NZD 9.56 | NZD 9.35 | NZD 9.56 | 17,789 |
| 2026-08-07 | NZD 9.20 | NZD 9.41 | NZD 9.20 | NZD 9.31 | 48,385 |
| 2026-08-06 | NZD 9.17 | NZD 9.39 | NZD 9.16 | NZD 9.20 | 20,301 |
| 2026-08-05 | NZD 9.03 | NZD 9.20 | NZD 9.03 | NZD 9.11 | 57,417 |
| 2026-08-04 | NZD 8.80 | NZD 8.96 | NZD 8.70 | NZD 8.85 | 6,019 |
| 2026-08-03 | NZD 8.78 | NZD 8.85 | NZD 8.71 | NZD 8.82 | 37,917 |
| 2026-07-31 | NZD 8.90 | NZD 9.00 | NZD 8.79 | NZD 8.79 | 17,865 |
| 2026-07-30 | NZD 8.80 | NZD 8.87 | NZD 8.67 | NZD 8.67 | 43,315 |
| 2026-07-29 | NZD 8.83 | NZD 8.96 | NZD 8.83 | NZD 8.89 | 8,706 |
| 2026-07-28 | NZD 8.96 | NZD 8.96 | NZD 8.72 | NZD 8.76 | 38,489 |
| 2026-07-27 | NZD 8.80 | NZD 8.92 | NZD 8.77 | NZD 8.84 | 101,045 |
| 2026-07-24 | NZD 8.96 | NZD 8.96 | NZD 8.72 | NZD 8.79 | 7,682 |
| 2026-07-23 | NZD 8.84 | NZD 8.98 | NZD 8.84 | NZD 8.94 | 48,736 |
| 2026-07-22 | NZD 8.66 | NZD 8.86 | NZD 8.66 | NZD 8.76 | 6,891 |
| 2026-07-21 | NZD 8.43 | NZD 8.56 | NZD 8.43 | NZD 8.49 | 40,648 |
| 2026-07-20 | NZD 8.46 | NZD 8.55 | NZD 8.43 | NZD 8.43 | 140,015 |
| 2026-07-17 | NZD 8.54 | NZD 8.55 | NZD 8.40 | NZD 8.40 | 51,020 |
| 2026-07-16 | NZD 8.91 | NZD 8.91 | NZD 8.62 | NZD 8.62 | 29,816 |
| 2026-07-15 | NZD 8.95 | NZD 9.04 | NZD 8.82 | NZD 8.82 | 61,912 |
| 2026-07-14 | NZD 8.65 | NZD 8.73 | NZD 8.65 | NZD 8.73 | 5,612 |
| 2026-07-13 | NZD 8.61 | NZD 8.73 | NZD 8.58 | NZD 8.61 | 50,343 |
| 2026-07-09 | NZD 8.56 | NZD 8.63 | NZD 8.50 | NZD 8.50 | 67,728 |
| 2026-07-08 | NZD 8.72 | NZD 8.81 | NZD 8.62 | NZD 8.63 | 25,948 |
| 2026-07-07 | NZD 9.15 | NZD 9.15 | NZD 8.83 | NZD 8.91 | 24,054 |
| 2026-07-06 | NZD 9.13 | NZD 9.19 | NZD 9.04 | NZD 9.13 | 15,493 |
| 2026-07-03 | NZD 9.05 | NZD 9.15 | NZD 8.99 | NZD 9.15 | 15,382 |
| 2026-07-02 | NZD 8.89 | NZD 8.95 | NZD 8.83 | NZD 8.95 | 41,647 |
| 2026-07-01 | NZD 9.02 | NZD 9.02 | NZD 8.89 | NZD 8.89 | 22,122 |
| 2026-06-30 | NZD 9.06 | NZD 9.06 | NZD 8.85 | NZD 8.86 | 19,525 |
| 2026-06-29 | NZD 8.96 | NZD 9.06 | NZD 8.96 | NZD 9.04 | 245,956 |
| 2026-06-26 | NZD 8.88 | NZD 9.06 | NZD 8.88 | NZD 8.88 | 43,896 |
| 2026-06-25 | NZD 9.10 | NZD 9.19 | NZD 8.85 | NZD 8.86 | 37,230 |
| 2026-06-24 | NZD 9.12 | NZD 9.25 | NZD 9.03 | NZD 9.03 | 17,011 |
| 2026-06-23 | NZD 9.42 | NZD 9.50 | NZD 9.29 | NZD 9.29 | 25,503 |
| 2026-06-22 | NZD 9.40 | NZD 9.54 | NZD 9.34 | NZD 9.42 | 24,823 |
| 2026-06-19 | NZD 9.60 | NZD 9.60 | NZD 9.40 | NZD 9.40 | 71,856 |
| 2026-06-18 | NZD 9.79 | NZD 9.83 | NZD 9.65 | NZD 9.65 | 14,871 |
| 2026-06-17 | NZD 9.73 | NZD 9.85 | NZD 9.73 | NZD 9.75 | 27,601 |
| 2026-06-16 | NZD 9.77 | NZD 9.83 | NZD 9.63 | NZD 9.73 | 34,579 |
| 2026-06-15 | NZD 9.55 | NZD 9.78 | NZD 9.55 | NZD 9.76 | 50,046 |
| 2026-06-12 | NZD 9.30 | NZD 9.50 | NZD 9.30 | NZD 9.50 | 18,048 |
| 2026-06-11 | NZD 9.00 | NZD 9.18 | NZD 8.95 | NZD 9.18 | 55,213 |
| 2026-06-10 | NZD 9.28 | NZD 9.28 | NZD 9.00 | NZD 9.00 | 59,690 |
| 2026-06-09 | NZD 9.13 | NZD 9.27 | NZD 9.13 | NZD 9.27 | 24,287 |
| 2026-06-08 | NZD 9.35 | NZD 9.35 | NZD 9.11 | NZD 9.13 | 45,662 |
| 2026-06-05 | NZD 9.66 | NZD 9.76 | NZD 9.48 | NZD 9.48 | 48,187 |
| 2026-06-04 | NZD 9.90 | NZD 9.90 | NZD 9.62 | NZD 9.62 | 24,403 |
| 2026-06-03 | NZD 9.95 | NZD 10.05 | NZD 9.88 | NZD 9.88 | 49,739 |
| 2026-06-02 | NZD 9.67 | NZD 9.75 | NZD 9.63 | NZD 9.64 | 52,431 |
| 2026-05-29 | NZD 9.40 | NZD 9.56 | NZD 9.40 | NZD 9.47 | 36,543 |
| 2026-05-28 | NZD 9.63 | NZD 9.63 | NZD 9.32 | NZD 9.32 | 16,057 |
| 2026-05-27 | NZD 9.70 | NZD 9.83 | NZD 9.63 | NZD 9.63 | 39,755 |
| 2026-05-26 | NZD 9.75 | NZD 9.75 | NZD 9.59 | NZD 9.67 | 22,754 |
| 2026-05-25 | NZD 9.49 | NZD 9.70 | NZD 9.45 | NZD 9.62 | 34,474 |
| 2026-05-22 | NZD 9.49 | NZD 9.56 | NZD 9.45 | NZD 9.45 | 20,949 |
| 2026-05-21 | NZD 9.30 | NZD 9.43 | NZD 9.30 | NZD 9.34 | 34,166 |
| 2026-05-20 | NZD 9.35 | NZD 9.36 | NZD 9.14 | NZD 9.14 | 9,967 |
| 2026-05-19 | NZD 9.53 | NZD 9.53 | NZD 9.28 | NZD 9.28 | 79,161 |
| 2026-05-18 | NZD 9.48 | NZD 9.53 | NZD 9.42 | NZD 9.47 | 17,430 |
| 2026-05-15 | NZD 9.94 | NZD 9.94 | NZD 9.58 | NZD 9.58 | 24,754 |
| 2026-05-14 | NZD 9.99 | NZD 9.99 | NZD 9.79 | NZD 9.90 | 35,117 |
| 2026-05-13 | NZD 9.70 | NZD 9.90 | NZD 9.63 | NZD 9.90 | 172,470 |
| 2026-05-12 | NZD 9.60 | NZD 9.70 | NZD 9.56 | NZD 9.58 | 46,768 |
| 2026-05-11 | NZD 9.35 | NZD 9.48 | NZD 9.33 | NZD 9.48 | 40,661 |
| 2026-05-08 | NZD 9.37 | NZD 9.41 | NZD 9.24 | NZD 9.41 | 46,120 |
| 2026-05-07 | NZD 9.35 | NZD 9.51 | NZD 9.35 | NZD 9.51 | 11,696 |
| 2026-05-06 | NZD 9.18 | NZD 9.27 | NZD 9.13 | NZD 9.19 | 17,872 |
| 2026-05-05 | NZD 9.17 | NZD 9.17 | NZD 9.07 | NZD 9.07 | 37,246 |
| 2026-05-04 | NZD 9.25 | NZD 9.25 | NZD 9.12 | NZD 9.16 | 33,781 |
| 2026-05-01 | NZD 9.20 | NZD 9.29 | NZD 9.19 | NZD 9.26 | 12,305 |
| 2026-04-30 | NZD 9.25 | NZD 9.25 | NZD 9.09 | NZD 9.09 | 18,956 |
| 2026-04-29 | NZD 9.09 | NZD 9.25 | NZD 9.09 | NZD 9.19 | 153,789 |
| 2026-04-28 | NZD 9.27 | NZD 9.27 | NZD 9.15 | NZD 9.16 | 32,355 |
| 2026-04-24 | NZD 9.41 | NZD 9.41 | NZD 9.18 | NZD 9.18 | 23,618 |
| 2026-04-23 | NZD 9.39 | NZD 9.39 | NZD 9.25 | NZD 9.31 | 8,476 |
| 2026-04-22 | NZD 9.31 | NZD 9.34 | NZD 9.25 | NZD 9.34 | 14,987 |
| 2026-04-21 | NZD 9.34 | NZD 9.42 | NZD 9.28 | NZD 9.32 | 30,993 |
| 2026-04-20 | NZD 9.45 | NZD 9.47 | NZD 9.33 | NZD 9.33 | 79,847 |
| 2026-04-17 | NZD 9.48 | NZD 9.48 | NZD 9.37 | NZD 9.37 | 35,733 |
| 2026-04-16 | NZD 9.60 | NZD 9.60 | NZD 9.34 | NZD 9.43 | 31,305 |
| 2026-04-15 | NZD 9.44 | NZD 9.44 | NZD 9.33 | NZD 9.44 | 34,466 |
| 2026-04-14 | NZD 9.29 | NZD 9.37 | NZD 9.29 | NZD 9.33 | 19,741 |
| 2026-04-13 | NZD 9.30 | NZD 9.30 | NZD 9.10 | NZD 9.10 | 11,815 |
| 2026-04-10 | NZD 9.30 | NZD 9.30 | NZD 9.16 | NZD 9.16 | 20,019 |
| 2026-04-09 | NZD 9.31 | NZD 9.31 | NZD 9.13 | NZD 9.28 | 37,068 |
| 2026-04-08 | NZD 9.16 | NZD 9.38 | NZD 9.16 | NZD 9.35 | 100,543 |
| 2026-04-07 | NZD 8.97 | NZD 9.10 | NZD 8.93 | NZD 9.10 | 40,155 |
| 2026-04-02 | NZD 9.10 | NZD 9.10 | NZD 8.82 | NZD 8.85 | 140,153 |
| 2026-04-01 | NZD 8.80 | NZD 9.08 | NZD 8.80 | NZD 9.08 | 71,682 |
| 2026-03-31 | NZD 8.65 | NZD 8.68 | NZD 8.55 | NZD 8.68 | 74,985 |
| 2026-03-30 | NZD 8.43 | NZD 8.62 | NZD 8.43 | NZD 8.62 | 38,885 |
| 2026-03-27 | NZD 8.28 | NZD 8.47 | NZD 8.27 | NZD 8.47 | 62,191 |
| 2026-03-26 | NZD 8.53 | NZD 8.53 | NZD 8.36 | NZD 8.36 | 15,569 |
| 2026-03-25 | NZD 8.26 | NZD 8.48 | NZD 8.26 | NZD 8.48 | 48,970 |
| 2026-03-24 | NZD 8.16 | NZD 8.25 | NZD 8.12 | NZD 8.12 | 61,320 |
| 2026-03-23 | NZD 8.02 | NZD 8.08 | NZD 7.93 | NZD 7.93 | 141,010 |
| 2026-03-20 | NZD 8.28 | NZD 8.28 | NZD 8.08 | NZD 8.15 | 17,601 |
| 2026-03-19 | NZD 8.60 | NZD 8.60 | NZD 8.34 | NZD 8.38 | 112,924 |
| 2026-03-18 | NZD 8.56 | NZD 8.69 | NZD 8.55 | NZD 8.69 | 14,409 |
| 2026-03-17 | NZD 8.45 | NZD 8.57 | NZD 8.45 | NZD 8.51 | 143,409 |
| 2026-03-16 | NZD 8.65 | NZD 8.65 | NZD 8.45 | NZD 8.45 | 24,874 |
| 2026-03-13 | NZD 8.80 | NZD 8.80 | NZD 8.65 | NZD 8.65 | 114,857 |
| 2026-03-12 | NZD 8.86 | NZD 8.86 | NZD 8.80 | NZD 8.80 | 33,433 |
| 2026-03-11 | NZD 8.69 | NZD 8.92 | NZD 8.69 | NZD 8.92 | 41,067 |
| 2026-03-10 | NZD 8.72 | NZD 8.75 | NZD 8.56 | NZD 8.56 | 76,408 |
| 2026-03-09 | NZD 8.82 | NZD 8.82 | NZD 8.82 | NZD 8.82 | 0 |
| 2026-03-06 | NZD 9.04 | NZD 9.05 | NZD 8.79 | NZD 8.82 | 67,417 |
| 2026-03-05 | NZD 9.24 | NZD 9.28 | NZD 9.09 | NZD 9.09 | 183,159 |
| 2026-03-04 | NZD 9.35 | NZD 9.35 | NZD 9.05 | NZD 9.11 | 29,502 |
| 2026-03-03 | NZD 9.65 | NZD 9.67 | NZD 9.48 | NZD 9.48 | 72,885 |
| 2026-03-02 | NZD 9.37 | NZD 9.59 | NZD 9.24 | NZD 9.59 | 65,225 |
| 2026-02-27 | NZD 9.28 | NZD 9.34 | NZD 9.25 | NZD 9.34 | 53,452 |
| 2026-02-26 | NZD 9.25 | NZD 9.33 | NZD 9.18 | NZD 9.27 | 45,492 |
| 2026-02-25 | NZD 9.14 | NZD 9.20 | NZD 9.02 | NZD 9.08 | 103,382 |
| 2026-02-24 | NZD 8.86 | NZD 9.02 | NZD 8.86 | NZD 8.95 | 32,353 |
| 2026-02-23 | NZD 8.74 | NZD 8.82 | NZD 8.74 | NZD 8.81 | 126,259 |
| 2026-02-20 | NZD 8.70 | NZD 8.82 | NZD 8.65 | NZD 8.73 | 39,326 |
| 2026-02-19 | NZD 8.56 | NZD 8.80 | NZD 8.56 | NZD 8.67 | 35,360 |
| 2026-02-18 | NZD 8.48 | NZD 8.56 | NZD 8.39 | NZD 8.55 | 63,294 |
| 2026-02-17 | NZD 8.49 | NZD 8.68 | NZD 8.40 | NZD 8.57 | 62,344 |
| 2026-02-16 | NZD 8.53 | NZD 8.56 | NZD 8.40 | NZD 8.49 | 38,115 |
| 2026-02-13 | NZD 8.63 | NZD 8.63 | NZD 8.47 | NZD 8.48 | 120,210 |
| 2026-02-12 | NZD 8.64 | NZD 8.81 | NZD 8.64 | NZD 8.67 | 47,041 |
| 2026-02-11 | NZD 8.45 | NZD 8.64 | NZD 8.45 | NZD 8.64 | 27,676 |
| 2026-02-10 | NZD 8.40 | NZD 8.50 | NZD 8.37 | NZD 8.37 | 29,133 |
| 2026-02-09 | NZD 8.19 | NZD 8.38 | NZD 8.16 | NZD 8.38 | 123,569 |
| 2026-02-05 | NZD 8.62 | NZD 8.62 | NZD 8.28 | NZD 8.28 | 26,667 |
| 2026-02-04 | NZD 8.36 | NZD 8.63 | NZD 8.33 | NZD 8.63 | 56,416 |
| 2026-02-03 | NZD 8.16 | NZD 8.33 | NZD 8.16 | NZD 8.33 | 26,246 |
| 2026-02-02 | NZD 8.32 | NZD 8.32 | NZD 8.03 | NZD 8.08 | 105,703 |
| 2026-01-30 | NZD 8.71 | NZD 8.71 | NZD 8.33 | NZD 8.33 | 46,728 |
| 2026-01-29 | NZD 8.60 | NZD 8.67 | NZD 8.47 | NZD 8.67 | 100,562 |
| 2026-01-28 | NZD 8.54 | NZD 8.60 | NZD 8.50 | NZD 8.50 | 23,983 |
| 2026-01-27 | NZD 8.42 | NZD 8.49 | NZD 8.35 | NZD 8.45 | 148,862 |
| 2026-01-26 | NZD 8.39 | NZD 8.39 | NZD 8.29 | NZD 8.39 | 38,075 |
| 2026-01-23 | NZD 8.22 | NZD 8.34 | NZD 8.17 | NZD 8.34 | 16,410 |
| 2026-01-22 | NZD 8.36 | NZD 8.40 | NZD 8.20 | NZD 8.27 | 132,900 |
| 2026-01-21 | NZD 8.09 | NZD 8.30 | NZD 8.08 | NZD 8.29 | 25,878 |
| 2026-01-20 | NZD 8.18 | NZD 8.20 | NZD 8.06 | NZD 8.12 | 85,829 |
| 2026-01-19 | NZD 8.20 | NZD 8.24 | NZD 8.14 | NZD 8.24 | 58,053 |
| 2026-01-16 | NZD 8.28 | NZD 8.28 | NZD 8.20 | NZD 8.20 | 57,728 |
| 2026-01-15 | NZD 8.13 | NZD 8.31 | NZD 8.13 | NZD 8.25 | 35,316 |
| 2026-01-14 | NZD 8.11 | NZD 8.15 | NZD 8.11 | NZD 8.15 | 41,834 |
| 2026-01-13 | NZD 7.94 | NZD 8.06 | NZD 7.94 | NZD 8.06 | 11,629 |
| 2026-01-12 | NZD 7.86 | NZD 7.93 | NZD 7.79 | NZD 7.93 | 46,461 |
| 2026-01-09 | NZD 8.00 | NZD 8.00 | NZD 7.89 | NZD 7.89 | 23,824 |
| 2026-01-08 | NZD 8.06 | NZD 8.06 | NZD 7.92 | NZD 7.95 | 27,190 |
| 2026-01-07 | NZD 7.93 | NZD 8.04 | NZD 7.93 | NZD 8.04 | 23,026 |
| 2026-01-06 | NZD 7.74 | NZD 7.88 | NZD 7.74 | NZD 7.88 | 40,296 |
| 2026-01-05 | NZD 7.60 | NZD 7.78 | NZD 7.60 | NZD 7.70 | 44,172 |
| 2025-12-31 | NZD 7.60 | NZD 7.60 | NZD 7.58 | NZD 7.58 | 4,669 |
| 2025-12-30 | NZD 7.60 | NZD 7.62 | NZD 7.53 | NZD 7.61 | 17,033 |
| 2025-12-29 | NZD 7.67 | NZD 7.70 | NZD 7.60 | NZD 7.60 | 61,497 |
| 2025-12-24 | NZD 7.62 | NZD 7.62 | NZD 7.61 | NZD 7.61 | 21,602 |
| 2025-12-23 | NZD 7.60 | NZD 7.61 | NZD 7.59 | NZD 7.60 | 11,667 |
| 2025-12-22 | NZD 7.36 | NZD 7.56 | NZD 7.36 | NZD 7.56 | 55,903 |
| 2025-12-19 | NZD 7.40 | NZD 7.47 | NZD 7.33 | NZD 7.39 | 25,091 |
| 2025-12-18 | NZD 7.41 | NZD 7.41 | NZD 7.32 | NZD 7.32 | 23,523 |
| 2025-12-17 | NZD 7.30 | NZD 7.41 | NZD 7.26 | NZD 7.41 | 17,245 |
| 2025-12-16 | NZD 7.34 | NZD 7.42 | NZD 7.34 | NZD 7.36 | 25,030 |
| 2025-12-15 | NZD 7.50 | NZD 7.50 | NZD 7.36 | NZD 7.43 | 107,344 |
| 2025-12-12 | NZD 7.52 | NZD 7.59 | NZD 7.48 | NZD 7.58 | 65,390 |
| 2025-12-11 | NZD 7.40 | NZD 7.48 | NZD 7.40 | NZD 7.43 | 9,848 |
| 2025-12-10 | NZD 7.35 | NZD 7.40 | NZD 7.30 | NZD 7.40 | 11,079 |
| 2025-12-09 | NZD 7.32 | NZD 7.35 | NZD 7.27 | NZD 7.32 | 51,851 |
| 2025-12-08 | NZD 7.40 | NZD 7.40 | NZD 7.34 | NZD 7.36 | 4,235 |
| 2025-12-05 | NZD 7.38 | NZD 7.38 | NZD 7.30 | NZD 7.33 | 9,065 |
| 2025-12-04 | NZD 7.26 | NZD 7.38 | NZD 7.25 | NZD 7.38 | 11,524 |
| 2025-12-03 | NZD 7.29 | NZD 7.29 | NZD 7.20 | NZD 7.20 | 34,241 |
| 2025-12-02 | NZD 7.19 | NZD 7.24 | NZD 7.15 | NZD 7.24 | 32,310 |
| 2025-12-01 | NZD 7.08 | NZD 7.18 | NZD 7.07 | NZD 7.18 | 6,182 |
| 2025-11-28 | NZD 7.10 | NZD 7.14 | NZD 7.08 | NZD 7.08 | 4,609 |
| 2025-11-27 | NZD 7.04 | NZD 7.10 | NZD 7.04 | NZD 7.10 | 6,651 |
| 2025-11-26 | NZD 7.14 | NZD 7.20 | NZD 7.12 | NZD 7.14 | 10,768 |
| 2025-11-25 | NZD 7.09 | NZD 7.13 | NZD 7.05 | NZD 7.05 | 34,230 |
| 2025-11-24 | NZD 6.97 | NZD 7.05 | NZD 6.97 | NZD 7.03 | 4,724 |
| 2025-11-21 | NZD 7.20 | NZD 7.20 | NZD 6.99 | NZD 6.99 | 5,905 |
| 2025-11-20 | NZD 7.13 | NZD 7.27 | NZD 7.13 | NZD 7.27 | 1,483 |
| 2025-11-19 | NZD 6.98 | NZD 7.13 | NZD 6.98 | NZD 7.13 | 10,172 |
| 2025-11-18 | NZD 7.20 | NZD 7.21 | NZD 6.99 | NZD 6.99 | 10,985 |
| 2025-11-17 | NZD 7.27 | NZD 7.30 | NZD 7.18 | NZD 7.29 | 15,772 |
| 2025-11-14 | NZD 7.40 | NZD 7.40 | NZD 7.20 | NZD 7.28 | 23,424 |
| 2025-11-13 | NZD 7.25 | NZD 7.39 | NZD 7.25 | NZD 7.39 | 14,585 |
| 2025-11-12 | NZD 7.27 | NZD 7.30 | NZD 7.25 | NZD 7.25 | 9,679 |
| 2025-11-11 | NZD 7.20 | NZD 7.30 | NZD 7.20 | NZD 7.27 | 28,588 |
| 2025-11-10 | NZD 7.05 | NZD 7.18 | NZD 7.03 | NZD 7.18 | 11,865 |
| 2025-11-07 | NZD 7.07 | NZD 7.07 | NZD 7.00 | NZD 7.05 | 15,906 |
| 2025-11-06 | NZD 6.95 | NZD 7.08 | NZD 6.95 | NZD 7.08 | 16,656 |
| 2025-11-05 | NZD 7.01 | NZD 7.01 | NZD 6.78 | NZD 6.85 | 8,078 |
| 2025-11-04 | NZD 7.08 | NZD 7.09 | NZD 6.93 | NZD 6.95 | 6,385 |
| 2025-11-03 | NZD 7.12 | NZD 7.12 | NZD 7.00 | NZD 7.00 | 23,036 |
| 2025-10-31 | NZD 7.11 | NZD 7.17 | NZD 7.04 | NZD 7.08 | 24,215 |
| 2025-10-30 | NZD 7.04 | NZD 7.11 | NZD 7.02 | NZD 7.05 | 14,477 |
| 2025-10-29 | NZD 6.94 | NZD 7.04 | NZD 6.94 | NZD 7.04 | 19,601 |
| 2025-10-28 | NZD 7.05 | NZD 7.06 | NZD 6.90 | NZD 6.95 | 37,190 |
| 2025-10-23 | NZD 6.91 | NZD 7.00 | NZD 6.82 | NZD 7.00 | 77,161 |
| 2025-10-22 | NZD 7.08 | NZD 7.08 | NZD 6.89 | NZD 6.93 | 136,039 |
| 2025-10-21 | NZD 7.05 | NZD 7.18 | NZD 7.02 | NZD 7.18 | 46,832 |
| 2025-10-20 | NZD 7.05 | NZD 7.05 | NZD 6.99 | NZD 7.03 | 32,393 |
| 2025-10-17 | NZD 7.15 | NZD 7.15 | NZD 7.03 | NZD 7.07 | 75,965 |
| 2025-10-16 | NZD 7.08 | NZD 7.15 | NZD 7.08 | NZD 7.14 | 28,043 |
| 2025-10-15 | NZD 7.06 | NZD 7.12 | NZD 7.05 | NZD 7.05 | 33,206 |
| 2025-10-14 | NZD 6.81 | NZD 7.06 | NZD 6.81 | NZD 7.06 | 19,062 |
| 2025-10-13 | NZD 7.05 | NZD 7.05 | NZD 6.75 | NZD 6.81 | 32,083 |
| 2025-10-10 | NZD 7.10 | NZD 7.10 | NZD 6.89 | NZD 6.93 | 27,427 |
| 2025-10-09 | NZD 6.99 | NZD 7.05 | NZD 6.96 | NZD 7.05 | 20,280 |