The Colonial Motor Company Limited (CMO) Price History
Daily open, high, low, close and volume for The Colonial Motor Company Limited (CMO) from 2025-10-15 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | NZD 7.38 | NZD 7.38 | NZD 7.38 | NZD 7.38 | 1,005 |
| 2026-10-14 | NZD 7.38 | NZD 7.38 | NZD 7.38 | NZD 7.38 | 416 |
| 2026-10-13 | NZD 7.40 | NZD 7.40 | NZD 7.40 | NZD 7.40 | 677 |
| 2026-10-12 | NZD 7.40 | NZD 7.40 | NZD 7.40 | NZD 7.40 | 744 |
| 2026-10-09 | NZD 7.35 | NZD 7.35 | NZD 7.30 | NZD 7.30 | 412 |
| 2026-10-08 | NZD 7.30 | NZD 7.35 | NZD 7.30 | NZD 7.30 | 1,833 |
| 2026-10-07 | NZD 7.30 | NZD 7.35 | NZD 7.30 | NZD 7.30 | 2,854 |
| 2026-10-06 | NZD 7.45 | NZD 7.45 | NZD 7.40 | NZD 7.40 | 2,168 |
| 2026-10-05 | NZD 7.20 | NZD 7.45 | NZD 7.20 | NZD 7.45 | 3,770 |
| 2026-10-02 | NZD 7.16 | NZD 7.16 | NZD 7.11 | NZD 7.11 | 664 |
| 2026-10-01 | NZD 7.20 | NZD 7.20 | NZD 7.16 | NZD 7.16 | 14 |
| 2026-09-30 | NZD 7.22 | NZD 7.29 | NZD 7.21 | NZD 7.21 | 3,453 |
| 2026-09-29 | NZD 7.21 | NZD 7.25 | NZD 7.21 | NZD 7.25 | 113 |
| 2026-09-28 | NZD 7.32 | NZD 7.32 | NZD 7.27 | NZD 7.27 | 2,014 |
| 2026-09-25 | NZD 7.32 | NZD 7.32 | NZD 7.30 | NZD 7.31 | 3,452 |
| 2026-09-24 | NZD 7.30 | NZD 7.31 | NZD 7.30 | NZD 7.31 | 801 |
| 2026-09-23 | NZD 7.24 | NZD 7.34 | NZD 7.24 | NZD 7.30 | 17,904 |
| 2026-09-22 | NZD 7.15 | NZD 7.23 | NZD 7.15 | NZD 7.23 | 400 |
| 2026-09-21 | NZD 7.03 | NZD 7.03 | NZD 7.03 | NZD 7.03 | 151 |
| 2026-09-18 | NZD 7.15 | NZD 7.15 | NZD 7.03 | NZD 7.03 | 108 |
| 2026-09-17 | NZD 7.12 | NZD 7.25 | NZD 7.12 | NZD 7.15 | 2,138 |
| 2026-09-16 | NZD 7.10 | NZD 7.10 | NZD 7.10 | NZD 7.10 | 100 |
| 2026-09-15 | NZD 7.16 | NZD 7.16 | NZD 7.10 | NZD 7.10 | 8,244 |
| 2026-09-14 | NZD 7.14 | NZD 7.18 | NZD 7.10 | NZD 7.18 | 64 |
| 2026-09-11 | NZD 7.18 | NZD 7.18 | NZD 7.14 | NZD 7.14 | 752 |
| 2026-09-10 | NZD 7.18 | NZD 7.18 | NZD 7.18 | NZD 7.18 | 308 |
| 2026-09-09 | NZD 7.20 | NZD 7.20 | NZD 7.18 | NZD 7.18 | 3,052 |
| 2026-09-08 | NZD 7.19 | NZD 7.21 | NZD 7.19 | NZD 7.20 | 2,056 |
| 2026-09-07 | NZD 7.15 | NZD 7.15 | NZD 7.15 | NZD 7.15 | 0 |
| 2026-09-04 | NZD 7.15 | NZD 7.15 | NZD 7.15 | NZD 7.15 | 0 |
| 2026-09-03 | NZD 7.23 | NZD 7.23 | NZD 7.15 | NZD 7.15 | 988 |
| 2026-09-02 | NZD 7.29 | NZD 7.29 | NZD 7.23 | NZD 7.23 | 12 |
| 2026-09-01 | NZD 7.30 | NZD 7.30 | NZD 7.30 | NZD 7.30 | 26 |
| 2026-08-31 | NZD 7.30 | NZD 7.30 | NZD 7.30 | NZD 7.30 | 33 |
| 2026-08-28 | NZD 7.24 | NZD 7.30 | NZD 7.24 | NZD 7.30 | 1,838 |
| 2026-08-27 | NZD 7.20 | NZD 7.20 | NZD 7.20 | NZD 7.20 | 3,998 |
| 2026-08-26 | NZD 7.00 | NZD 7.20 | NZD 7.00 | NZD 7.20 | 9,227 |
| 2026-08-25 | NZD 7.03 | NZD 7.03 | NZD 6.99 | NZD 6.99 | 25 |
| 2026-08-24 | NZD 7.06 | NZD 7.06 | NZD 7.05 | NZD 7.05 | 722 |
| 2026-08-21 | NZD 6.94 | NZD 7.05 | NZD 6.93 | NZD 7.05 | 13,497 |
| 2026-08-20 | NZD 6.98 | NZD 6.98 | NZD 6.94 | NZD 6.94 | 2,027 |
| 2026-08-19 | NZD 7.05 | NZD 7.05 | NZD 7.00 | NZD 7.00 | 2,524 |
| 2026-08-18 | NZD 7.16 | NZD 7.17 | NZD 7.00 | NZD 7.00 | 7,421 |
| 2026-08-17 | NZD 7.11 | NZD 7.17 | NZD 7.10 | NZD 7.17 | 10,611 |
| 2026-08-14 | NZD 6.53 | NZD 7.10 | NZD 6.53 | NZD 7.10 | 2,248 |
| 2026-08-13 | NZD 6.50 | NZD 6.50 | NZD 6.50 | NZD 6.50 | 600 |
| 2026-08-12 | NZD 6.58 | NZD 6.58 | NZD 6.48 | NZD 6.48 | 15,506 |
| 2026-08-11 | NZD 6.70 | NZD 6.70 | NZD 6.58 | NZD 6.59 | 4,803 |
| 2026-08-10 | NZD 6.82 | NZD 6.82 | NZD 6.74 | NZD 6.74 | 432 |
| 2026-08-07 | NZD 6.90 | NZD 6.90 | NZD 6.85 | NZD 6.85 | 6,309 |
| 2026-08-06 | NZD 6.95 | NZD 6.95 | NZD 6.90 | NZD 6.90 | 4,759 |
| 2026-08-05 | NZD 7.00 | NZD 7.00 | NZD 6.94 | NZD 6.94 | 6,663 |
| 2026-08-04 | NZD 7.17 | NZD 7.17 | NZD 7.08 | NZD 7.08 | 132 |
| 2026-08-03 | NZD 7.17 | NZD 7.17 | NZD 7.17 | NZD 7.17 | 107 |
| 2026-07-31 | NZD 7.08 | NZD 7.08 | NZD 7.08 | NZD 7.08 | 18 |
| 2026-07-30 | NZD 7.04 | NZD 7.04 | NZD 7.04 | NZD 7.04 | 27 |
| 2026-07-29 | NZD 7.04 | NZD 7.04 | NZD 7.00 | NZD 7.00 | 1,012 |
| 2026-07-28 | NZD 7.05 | NZD 7.05 | NZD 7.00 | NZD 7.00 | 134 |
| 2026-07-27 | NZD 7.20 | NZD 7.20 | NZD 7.16 | NZD 7.16 | 1,665 |
| 2026-07-24 | NZD 7.22 | NZD 7.25 | NZD 7.17 | NZD 7.17 | 4,757 |
| 2026-07-23 | NZD 7.20 | NZD 7.22 | NZD 7.20 | NZD 7.22 | 3,420 |
| 2026-07-22 | NZD 7.20 | NZD 7.20 | NZD 7.20 | NZD 7.20 | 0 |
| 2026-07-21 | NZD 7.20 | NZD 7.20 | NZD 7.20 | NZD 7.20 | 17 |
| 2026-07-20 | NZD 7.30 | NZD 7.30 | NZD 7.25 | NZD 7.30 | 2,623 |
| 2026-07-17 | NZD 7.25 | NZD 7.25 | NZD 7.25 | NZD 7.25 | 5,405 |
| 2026-07-16 | NZD 7.25 | NZD 7.25 | NZD 7.25 | NZD 7.25 | 0 |
| 2026-07-15 | NZD 7.25 | NZD 7.25 | NZD 7.25 | NZD 7.25 | 3,279 |
| 2026-07-14 | NZD 7.25 | NZD 7.25 | NZD 7.20 | NZD 7.25 | 2,641 |
| 2026-07-13 | NZD 7.25 | NZD 7.25 | NZD 7.25 | NZD 7.25 | 3,627 |
| 2026-07-09 | NZD 7.21 | NZD 7.21 | NZD 7.21 | NZD 7.21 | 9 |
| 2026-07-08 | NZD 7.25 | NZD 7.25 | NZD 7.20 | NZD 7.20 | 1,479 |
| 2026-07-07 | NZD 7.25 | NZD 7.25 | NZD 7.25 | NZD 7.25 | 153 |
| 2026-07-06 | NZD 7.24 | NZD 7.24 | NZD 7.17 | NZD 7.17 | 4,266 |
| 2026-07-03 | NZD 7.16 | NZD 7.25 | NZD 7.16 | NZD 7.25 | 5,357 |
| 2026-07-02 | NZD 7.14 | NZD 7.15 | NZD 7.14 | NZD 7.15 | 121 |
| 2026-07-01 | NZD 7.14 | NZD 7.14 | NZD 7.12 | NZD 7.12 | 2,150 |
| 2026-06-30 | NZD 7.07 | NZD 7.10 | NZD 7.07 | NZD 7.10 | 1,740 |
| 2026-06-29 | NZD 7.06 | NZD 7.07 | NZD 7.05 | NZD 7.06 | 2,246 |
| 2026-06-26 | NZD 7.00 | NZD 7.00 | NZD 7.00 | NZD 7.00 | 1,902 |
| 2026-06-25 | NZD 7.00 | NZD 7.00 | NZD 7.00 | NZD 7.00 | 2,377 |
| 2026-06-24 | NZD 6.99 | NZD 7.00 | NZD 6.98 | NZD 7.00 | 1,758 |
| 2026-06-23 | NZD 7.00 | NZD 7.00 | NZD 7.00 | NZD 7.00 | 117 |
| 2026-06-22 | NZD 7.00 | NZD 7.00 | NZD 7.00 | NZD 7.00 | 33 |
| 2026-06-19 | NZD 6.88 | NZD 7.00 | NZD 6.88 | NZD 7.00 | 7,928 |
| 2026-06-18 | NZD 6.88 | NZD 6.88 | NZD 6.88 | NZD 6.88 | 3,833 |
| 2026-06-17 | NZD 6.87 | NZD 6.88 | NZD 6.87 | NZD 6.88 | 5,028 |
| 2026-06-16 | NZD 6.89 | NZD 6.89 | NZD 6.86 | NZD 6.87 | 9,174 |
| 2026-06-15 | NZD 6.81 | NZD 6.91 | NZD 6.81 | NZD 6.90 | 2,579 |
| 2026-06-12 | NZD 6.75 | NZD 6.75 | NZD 6.75 | NZD 6.75 | 0 |
| 2026-06-11 | NZD 6.78 | NZD 6.78 | NZD 6.75 | NZD 6.75 | 10,667 |
| 2026-06-10 | NZD 6.72 | NZD 6.75 | NZD 6.70 | NZD 6.75 | 7,676 |
| 2026-06-09 | NZD 6.72 | NZD 6.76 | NZD 6.72 | NZD 6.75 | 12,080 |
| 2026-06-08 | NZD 6.77 | NZD 6.79 | NZD 6.73 | NZD 6.73 | 5,418 |
| 2026-06-05 | NZD 6.73 | NZD 6.73 | NZD 6.73 | NZD 6.73 | 0 |
| 2026-06-04 | NZD 6.73 | NZD 6.73 | NZD 6.70 | NZD 6.73 | 2,651 |
| 2026-06-03 | NZD 6.71 | NZD 6.73 | NZD 6.71 | NZD 6.73 | 2,064 |
| 2026-06-02 | NZD 6.75 | NZD 6.75 | NZD 6.73 | NZD 6.73 | 3,179 |
| 2026-05-29 | NZD 6.90 | NZD 6.90 | NZD 6.80 | NZD 6.80 | 1,666 |
| 2026-05-28 | NZD 7.00 | NZD 7.00 | NZD 7.00 | NZD 7.00 | 18 |
| 2026-05-27 | NZD 7.25 | NZD 7.25 | NZD 7.10 | NZD 7.10 | 308 |
| 2026-05-26 | NZD 7.24 | NZD 7.27 | NZD 7.24 | NZD 7.25 | 5,014 |
| 2026-05-25 | NZD 7.27 | NZD 7.27 | NZD 7.27 | NZD 7.27 | 24 |
| 2026-05-22 | NZD 7.30 | NZD 7.30 | NZD 7.30 | NZD 7.30 | 73 |
| 2026-05-21 | NZD 7.37 | NZD 7.37 | NZD 7.37 | NZD 7.37 | 1,261 |
| 2026-05-20 | NZD 7.36 | NZD 7.36 | NZD 7.36 | NZD 7.36 | 1,522 |
| 2026-05-19 | NZD 7.39 | NZD 7.39 | NZD 7.39 | NZD 7.39 | 2,704 |
| 2026-05-18 | NZD 7.49 | NZD 7.49 | NZD 7.43 | NZD 7.43 | 318 |
| 2026-05-15 | NZD 7.49 | NZD 7.49 | NZD 7.49 | NZD 7.49 | 549 |
| 2026-05-14 | NZD 7.60 | NZD 7.60 | NZD 7.50 | NZD 7.52 | 410 |
| 2026-05-13 | NZD 7.55 | NZD 7.55 | NZD 7.55 | NZD 7.55 | 14 |
| 2026-05-12 | NZD 7.55 | NZD 7.55 | NZD 7.55 | NZD 7.55 | 279 |
| 2026-05-11 | NZD 7.55 | NZD 7.55 | NZD 7.51 | NZD 7.51 | 31 |
| 2026-05-08 | NZD 7.58 | NZD 7.60 | NZD 7.56 | NZD 7.60 | 12,567 |
| 2026-05-07 | NZD 7.66 | NZD 7.66 | NZD 7.59 | NZD 7.59 | 2,368 |
| 2026-05-06 | NZD 7.68 | NZD 7.68 | NZD 7.66 | NZD 7.66 | 8 |
| 2026-05-05 | NZD 7.72 | NZD 7.72 | NZD 7.72 | NZD 7.72 | 2,024 |
| 2026-05-04 | NZD 7.72 | NZD 7.72 | NZD 7.72 | NZD 7.72 | 536 |
| 2026-05-01 | NZD 7.76 | NZD 7.76 | NZD 7.72 | NZD 7.72 | 2,018 |
| 2026-04-30 | NZD 7.78 | NZD 7.78 | NZD 7.78 | NZD 7.78 | 6 |
| 2026-04-29 | NZD 7.79 | NZD 7.79 | NZD 7.79 | NZD 7.79 | 1,559 |
| 2026-04-28 | NZD 7.85 | NZD 7.85 | NZD 7.81 | NZD 7.81 | 2,926 |
| 2026-04-24 | NZD 7.76 | NZD 7.77 | NZD 7.76 | NZD 7.77 | 515 |
| 2026-04-23 | NZD 7.98 | NZD 7.98 | NZD 7.80 | NZD 7.80 | 805 |
| 2026-04-22 | NZD 7.98 | NZD 7.98 | NZD 7.98 | NZD 7.98 | 4 |
| 2026-04-21 | NZD 7.98 | NZD 7.98 | NZD 7.98 | NZD 7.98 | 8 |
| 2026-04-20 | NZD 7.86 | NZD 7.99 | NZD 7.86 | NZD 7.99 | 3,183 |
| 2026-04-17 | NZD 7.90 | NZD 7.90 | NZD 7.86 | NZD 7.86 | 2,132 |
| 2026-04-16 | NZD 7.85 | NZD 7.85 | NZD 7.85 | NZD 7.85 | 3,500 |
| 2026-04-15 | NZD 7.77 | NZD 7.90 | NZD 7.77 | NZD 7.85 | 24,864 |
| 2026-04-14 | NZD 7.70 | NZD 7.70 | NZD 7.70 | NZD 7.70 | 2,308 |
| 2026-04-13 | NZD 7.80 | NZD 7.80 | NZD 7.70 | NZD 7.70 | 2,510 |
| 2026-04-10 | NZD 7.75 | NZD 7.80 | NZD 7.74 | NZD 7.80 | 2,104 |
| 2026-04-09 | NZD 7.74 | NZD 7.77 | NZD 7.74 | NZD 7.75 | 5,022 |
| 2026-04-08 | NZD 7.78 | NZD 7.78 | NZD 7.78 | NZD 7.78 | 12 |
| 2026-04-07 | NZD 7.80 | NZD 7.80 | NZD 7.80 | NZD 7.80 | 283 |
| 2026-04-02 | NZD 7.83 | NZD 7.83 | NZD 7.80 | NZD 7.80 | 3,062 |
| 2026-04-01 | NZD 7.85 | NZD 7.87 | NZD 7.85 | NZD 7.85 | 2,127 |
| 2026-03-31 | NZD 7.90 | NZD 7.90 | NZD 7.90 | NZD 7.90 | 2,597 |
| 2026-03-30 | NZD 8.00 | NZD 8.02 | NZD 7.97 | NZD 7.97 | 3,346 |
| 2026-03-27 | NZD 8.00 | NZD 8.00 | NZD 8.00 | NZD 8.00 | 0 |
| 2026-03-26 | NZD 8.00 | NZD 8.00 | NZD 8.00 | NZD 8.00 | 0 |
| 2026-03-25 | NZD 8.12 | NZD 8.12 | NZD 8.00 | NZD 8.00 | 4,908 |
| 2026-03-24 | NZD 8.10 | NZD 8.12 | NZD 8.10 | NZD 8.12 | 2,322 |
| 2026-03-23 | NZD 8.14 | NZD 8.14 | NZD 8.14 | NZD 8.14 | 857 |
| 2026-03-20 | NZD 8.14 | NZD 8.14 | NZD 8.14 | NZD 8.14 | 0 |
| 2026-03-19 | NZD 8.14 | NZD 8.14 | NZD 8.14 | NZD 8.14 | 5,119 |
| 2026-03-18 | NZD 8.15 | NZD 8.15 | NZD 8.15 | NZD 8.15 | 112 |
| 2026-03-17 | NZD 8.18 | NZD 8.18 | NZD 8.18 | NZD 8.18 | 758 |
| 2026-03-16 | NZD 8.15 | NZD 8.18 | NZD 8.15 | NZD 8.15 | 5,467 |
| 2026-03-13 | NZD 8.15 | NZD 8.15 | NZD 8.15 | NZD 8.15 | 0 |
| 2026-03-12 | NZD 8.25 | NZD 8.25 | NZD 8.15 | NZD 8.15 | 2,661 |
| 2026-03-11 | NZD 8.25 | NZD 8.25 | NZD 8.25 | NZD 8.25 | 11 |
| 2026-03-10 | NZD 8.16 | NZD 8.19 | NZD 8.15 | NZD 8.19 | 5,113 |
| 2026-03-09 | NZD 8.15 | NZD 8.16 | NZD 8.15 | NZD 8.16 | 175 |
| 2026-03-06 | NZD 8.29 | NZD 8.29 | NZD 8.15 | NZD 8.15 | 6,639 |
| 2026-03-05 | NZD 8.39 | NZD 8.39 | NZD 8.33 | NZD 8.33 | 37 |
| 2026-03-04 | NZD 8.44 | NZD 8.44 | NZD 8.44 | NZD 8.44 | 642 |
| 2026-03-03 | NZD 8.44 | NZD 8.44 | NZD 8.44 | NZD 8.44 | 34 |
| 2026-03-02 | NZD 8.47 | NZD 8.47 | NZD 8.47 | NZD 8.47 | 319 |
| 2026-02-27 | NZD 8.47 | NZD 8.47 | NZD 8.47 | NZD 8.47 | 36 |
| 2026-02-26 | NZD 8.35 | NZD 8.48 | NZD 8.35 | NZD 8.48 | 2,506 |
| 2026-02-25 | NZD 8.35 | NZD 8.35 | NZD 8.20 | NZD 8.20 | 4,177 |
| 2026-02-24 | NZD 8.40 | NZD 8.40 | NZD 8.40 | NZD 8.40 | 184 |
| 2026-02-23 | NZD 8.40 | NZD 8.40 | NZD 8.40 | NZD 8.40 | 1,436 |
| 2026-02-20 | NZD 8.43 | NZD 8.43 | NZD 8.42 | NZD 8.42 | 1,432 |
| 2026-02-19 | NZD 8.45 | NZD 8.45 | NZD 8.42 | NZD 8.42 | 1,617 |
| 2026-02-18 | NZD 8.40 | NZD 8.40 | NZD 8.40 | NZD 8.40 | 486 |
| 2026-02-17 | NZD 8.40 | NZD 8.40 | NZD 8.40 | NZD 8.40 | 0 |
| 2026-02-16 | NZD 8.40 | NZD 8.40 | NZD 8.40 | NZD 8.40 | 6,560 |
| 2026-02-13 | NZD 8.15 | NZD 8.15 | NZD 8.15 | NZD 8.15 | 0 |
| 2026-02-12 | NZD 8.30 | NZD 8.30 | NZD 8.15 | NZD 8.15 | 2,267 |
| 2026-02-11 | NZD 8.45 | NZD 8.45 | NZD 8.30 | NZD 8.30 | 567 |
| 2026-02-10 | NZD 8.48 | NZD 8.48 | NZD 8.45 | NZD 8.45 | 4,509 |
| 2026-02-09 | NZD 8.55 | NZD 8.55 | NZD 8.50 | NZD 8.50 | 345 |
| 2026-02-05 | NZD 8.61 | NZD 8.64 | NZD 8.60 | NZD 8.60 | 2,317 |
| 2026-02-04 | NZD 8.60 | NZD 8.60 | NZD 8.57 | NZD 8.57 | 430 |
| 2026-02-03 | NZD 8.60 | NZD 8.60 | NZD 8.60 | NZD 8.60 | 12,705 |
| 2026-02-02 | NZD 8.50 | NZD 8.50 | NZD 8.50 | NZD 8.50 | 404 |
| 2026-01-30 | NZD 8.37 | NZD 8.37 | NZD 8.37 | NZD 8.37 | 1,059 |
| 2026-01-29 | NZD 8.17 | NZD 8.17 | NZD 8.17 | NZD 8.17 | 0 |
| 2026-01-28 | NZD 8.15 | NZD 8.17 | NZD 8.15 | NZD 8.17 | 3,525 |
| 2026-01-27 | NZD 8.09 | NZD 8.09 | NZD 8.09 | NZD 8.09 | 62 |
| 2026-01-26 | NZD 8.09 | NZD 8.09 | NZD 8.09 | NZD 8.09 | 1,294 |
| 2026-01-23 | NZD 8.20 | NZD 8.20 | NZD 8.20 | NZD 8.20 | 51 |
| 2026-01-22 | NZD 8.25 | NZD 8.25 | NZD 8.25 | NZD 8.25 | 1,461 |
| 2026-01-21 | NZD 8.25 | NZD 8.25 | NZD 8.19 | NZD 8.25 | 2,616 |
| 2026-01-20 | NZD 8.19 | NZD 8.25 | NZD 8.19 | NZD 8.25 | 365 |
| 2026-01-19 | NZD 8.13 | NZD 8.13 | NZD 8.13 | NZD 8.13 | 27 |
| 2026-01-16 | NZD 8.05 | NZD 8.05 | NZD 8.05 | NZD 8.05 | 158 |
| 2026-01-15 | NZD 8.15 | NZD 8.15 | NZD 8.13 | NZD 8.15 | 2,998 |
| 2026-01-14 | NZD 8.15 | NZD 8.15 | NZD 8.15 | NZD 8.15 | 2,099 |
| 2026-01-13 | NZD 8.05 | NZD 8.05 | NZD 8.05 | NZD 8.05 | 39 |
| 2026-01-12 | NZD 8.15 | NZD 8.15 | NZD 8.15 | NZD 8.15 | 339 |
| 2026-01-09 | NZD 8.18 | NZD 8.18 | NZD 8.18 | NZD 8.18 | 254 |
| 2026-01-08 | NZD 8.18 | NZD 8.24 | NZD 8.18 | NZD 8.18 | 593 |
| 2026-01-07 | NZD 8.23 | NZD 8.23 | NZD 8.18 | NZD 8.18 | 3,239 |
| 2026-01-06 | NZD 8.50 | NZD 8.50 | NZD 8.30 | NZD 8.30 | 4,111 |
| 2026-01-05 | NZD 8.60 | NZD 8.60 | NZD 8.59 | NZD 8.59 | 872 |
| 2025-12-31 | NZD 8.60 | NZD 8.60 | NZD 8.54 | NZD 8.54 | 587 |
| 2025-12-30 | NZD 8.60 | NZD 8.60 | NZD 8.60 | NZD 8.60 | 595 |
| 2025-12-29 | NZD 8.55 | NZD 8.60 | NZD 8.55 | NZD 8.60 | 500 |
| 2025-12-24 | NZD 8.60 | NZD 8.60 | NZD 8.60 | NZD 8.60 | 106 |
| 2025-12-23 | NZD 8.45 | NZD 8.60 | NZD 8.45 | NZD 8.55 | 5,039 |
| 2025-12-22 | NZD 8.37 | NZD 8.43 | NZD 8.37 | NZD 8.37 | 2,238 |
| 2025-12-19 | NZD 8.36 | NZD 8.36 | NZD 8.36 | NZD 8.36 | 272 |
| 2025-12-18 | NZD 8.13 | NZD 8.13 | NZD 8.13 | NZD 8.13 | 101 |
| 2025-12-17 | NZD 7.87 | NZD 7.87 | NZD 7.87 | NZD 7.87 | 3,101 |
| 2025-12-16 | NZD 7.65 | NZD 7.65 | NZD 7.65 | NZD 7.65 | 65 |
| 2025-12-15 | NZD 7.69 | NZD 7.69 | NZD 7.69 | NZD 7.69 | 29 |
| 2025-12-12 | NZD 7.65 | NZD 7.65 | NZD 7.65 | NZD 7.65 | 4,514 |
| 2025-12-11 | NZD 7.65 | NZD 7.65 | NZD 7.61 | NZD 7.65 | 53,004 |
| 2025-12-10 | NZD 7.68 | NZD 7.68 | NZD 7.68 | NZD 7.68 | 34 |
| 2025-12-09 | NZD 7.71 | NZD 7.71 | NZD 7.65 | NZD 7.65 | 3,231 |
| 2025-12-08 | NZD 7.74 | NZD 7.74 | NZD 7.74 | NZD 7.74 | 51 |
| 2025-12-05 | NZD 7.73 | NZD 7.73 | NZD 7.73 | NZD 7.73 | 1,471 |
| 2025-12-04 | NZD 7.75 | NZD 7.75 | NZD 7.70 | NZD 7.70 | 2,638 |
| 2025-12-03 | NZD 7.75 | NZD 7.75 | NZD 7.75 | NZD 7.75 | 5,009 |
| 2025-12-02 | NZD 7.75 | NZD 7.75 | NZD 7.70 | NZD 7.70 | 7,481 |
| 2025-12-01 | NZD 7.83 | NZD 7.83 | NZD 7.80 | NZD 7.80 | 2,775 |
| 2025-11-28 | NZD 7.87 | NZD 7.87 | NZD 7.85 | NZD 7.85 | 2,544 |
| 2025-11-27 | NZD 7.89 | NZD 7.89 | NZD 7.89 | NZD 7.89 | 999 |
| 2025-11-26 | NZD 7.93 | NZD 7.93 | NZD 7.93 | NZD 7.93 | 7 |
| 2025-11-25 | NZD 7.97 | NZD 7.97 | NZD 7.97 | NZD 7.97 | 0 |
| 2025-11-24 | NZD 7.97 | NZD 7.97 | NZD 7.97 | NZD 7.97 | 26 |
| 2025-11-21 | NZD 7.95 | NZD 7.98 | NZD 7.95 | NZD 7.98 | 9,135 |
| 2025-11-20 | NZD 7.96 | NZD 8.00 | NZD 7.95 | NZD 8.00 | 1,590 |
| 2025-11-19 | NZD 8.14 | NZD 8.14 | NZD 7.95 | NZD 7.95 | 1,146 |
| 2025-11-18 | NZD 8.16 | NZD 8.16 | NZD 8.16 | NZD 8.16 | 79 |
| 2025-11-17 | NZD 8.16 | NZD 8.16 | NZD 8.16 | NZD 8.16 | 2,777 |
| 2025-11-14 | NZD 8.19 | NZD 8.19 | NZD 8.12 | NZD 8.12 | 1,312 |
| 2025-11-13 | NZD 8.15 | NZD 8.15 | NZD 8.15 | NZD 8.15 | 646 |
| 2025-11-12 | NZD 8.19 | NZD 8.19 | NZD 8.15 | NZD 8.15 | 216 |
| 2025-11-11 | NZD 8.19 | NZD 8.19 | NZD 8.15 | NZD 8.15 | 1,482 |
| 2025-11-10 | NZD 8.11 | NZD 8.18 | NZD 8.11 | NZD 8.18 | 7,149 |
| 2025-11-07 | NZD 8.18 | NZD 8.18 | NZD 8.18 | NZD 8.18 | 573 |
| 2025-11-06 | NZD 8.32 | NZD 8.32 | NZD 8.11 | NZD 8.11 | 997 |
| 2025-11-05 | NZD 8.35 | NZD 8.35 | NZD 8.35 | NZD 8.35 | 103 |
| 2025-11-04 | NZD 8.31 | NZD 8.35 | NZD 8.31 | NZD 8.35 | 989 |
| 2025-11-03 | NZD 8.12 | NZD 8.26 | NZD 8.12 | NZD 8.26 | 2,681 |
| 2025-10-31 | NZD 8.00 | NZD 8.00 | NZD 8.00 | NZD 8.00 | 189 |
| 2025-10-30 | NZD 7.96 | NZD 7.96 | NZD 7.96 | NZD 7.96 | 92 |
| 2025-10-29 | NZD 7.95 | NZD 7.95 | NZD 7.95 | NZD 7.95 | 1,500 |
| 2025-10-28 | NZD 7.91 | NZD 7.92 | NZD 7.91 | NZD 7.91 | 2,011 |
| 2025-10-24 | NZD 7.70 | NZD 7.90 | NZD 7.70 | NZD 7.90 | 844 |
| 2025-10-23 | NZD 7.70 | NZD 7.70 | NZD 7.70 | NZD 7.70 | 0 |
| 2025-10-22 | NZD 7.70 | NZD 7.71 | NZD 7.70 | NZD 7.70 | 309 |
| 2025-10-21 | NZD 7.70 | NZD 7.70 | NZD 7.70 | NZD 7.70 | 1,684 |
| 2025-10-20 | NZD 7.90 | NZD 7.90 | NZD 7.70 | NZD 7.70 | 2,896 |
| 2025-10-17 | NZD 7.90 | NZD 7.90 | NZD 7.90 | NZD 7.90 | 48 |
| 2025-10-16 | NZD 7.90 | NZD 7.90 | NZD 7.90 | NZD 7.90 | 2,009 |
| 2025-10-15 | NZD 7.89 | NZD 7.89 | NZD 7.80 | NZD 7.80 | 1,027 |