Chorus Limited (CNU) Price History
Daily open, high, low, close and volume for Chorus Limited (CNU) from 2025-10-13 to 2026-10-23, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | NZD 8.12 | NZD 8.22 | NZD 8.00 | NZD 8.18 | 85,125 |
| 2026-10-22 | NZD 7.90 | NZD 8.05 | NZD 7.90 | NZD 8.03 | 91,385 |
| 2026-10-21 | NZD 7.91 | NZD 8.05 | NZD 7.86 | NZD 7.95 | 177,582 |
| 2026-10-20 | NZD 7.97 | NZD 8.05 | NZD 7.85 | NZD 7.90 | 207,776 |
| 2026-10-19 | NZD 8.18 | NZD 8.20 | NZD 7.96 | NZD 7.96 | 119,552 |
| 2026-10-16 | NZD 8.38 | NZD 8.45 | NZD 8.19 | NZD 8.21 | 229,998 |
| 2026-10-15 | NZD 8.26 | NZD 8.40 | NZD 8.10 | NZD 8.40 | 226,177 |
| 2026-10-14 | NZD 8.13 | NZD 8.20 | NZD 8.10 | NZD 8.20 | 253,586 |
| 2026-10-13 | NZD 8.42 | NZD 8.42 | NZD 8.10 | NZD 8.11 | 162,584 |
| 2026-10-12 | NZD 8.42 | NZD 8.47 | NZD 8.33 | NZD 8.39 | 162,322 |
| 2026-10-09 | NZD 8.45 | NZD 8.49 | NZD 8.35 | NZD 8.40 | 127,959 |
| 2026-10-08 | NZD 8.38 | NZD 8.45 | NZD 8.33 | NZD 8.40 | 238,410 |
| 2026-10-07 | NZD 8.36 | NZD 8.39 | NZD 8.21 | NZD 8.35 | 1,645,964 |
| 2026-10-06 | NZD 8.36 | NZD 8.48 | NZD 8.30 | NZD 8.31 | 343,830 |
| 2026-10-05 | NZD 8.37 | NZD 8.39 | NZD 8.28 | NZD 8.36 | 205,497 |
| 2026-10-02 | NZD 8.34 | NZD 8.35 | NZD 8.26 | NZD 8.34 | 407,669 |
| 2026-10-01 | NZD 8.48 | NZD 8.48 | NZD 8.25 | NZD 8.35 | 420,624 |
| 2026-09-30 | NZD 8.31 | NZD 8.49 | NZD 8.25 | NZD 8.46 | 287,723 |
| 2026-09-29 | NZD 8.38 | NZD 8.41 | NZD 8.20 | NZD 8.25 | 321,585 |
| 2026-09-28 | NZD 8.43 | NZD 8.49 | NZD 8.36 | NZD 8.38 | 147,762 |
| 2026-09-25 | NZD 8.39 | NZD 8.44 | NZD 8.32 | NZD 8.43 | 230,491 |
| 2026-09-24 | NZD 8.50 | NZD 8.50 | NZD 8.28 | NZD 8.33 | 212,106 |
| 2026-09-23 | NZD 8.56 | NZD 8.59 | NZD 8.41 | NZD 8.48 | 361,502 |
| 2026-09-22 | NZD 8.51 | NZD 8.58 | NZD 8.44 | NZD 8.50 | 174,825 |
| 2026-09-21 | NZD 8.51 | NZD 8.57 | NZD 8.46 | NZD 8.50 | 341,123 |
| 2026-09-18 | NZD 8.37 | NZD 8.55 | NZD 8.37 | NZD 8.51 | 1,491,619 |
| 2026-09-17 | NZD 8.34 | NZD 8.44 | NZD 8.25 | NZD 8.39 | 202,174 |
| 2026-09-16 | NZD 8.29 | NZD 8.39 | NZD 8.24 | NZD 8.34 | 391,289 |
| 2026-09-15 | NZD 8.54 | NZD 8.55 | NZD 8.24 | NZD 8.29 | 179,855 |
| 2026-09-14 | NZD 8.50 | NZD 8.55 | NZD 8.41 | NZD 8.43 | 90,965 |
| 2026-09-11 | NZD 8.86 | NZD 8.92 | NZD 8.80 | NZD 8.83 | 381,023 |
| 2026-09-10 | NZD 8.92 | NZD 8.92 | NZD 8.80 | NZD 8.82 | 424,977 |
| 2026-09-09 | NZD 8.88 | NZD 8.94 | NZD 8.82 | NZD 8.88 | 1,007,870 |
| 2026-09-08 | NZD 9.00 | NZD 9.00 | NZD 8.78 | NZD 8.85 | 320,833 |
| 2026-09-07 | NZD 8.99 | NZD 9.01 | NZD 8.85 | NZD 8.87 | 108,554 |
| 2026-09-04 | NZD 8.86 | NZD 9.00 | NZD 8.85 | NZD 8.95 | 214,400 |
| 2026-09-03 | NZD 9.02 | NZD 9.22 | NZD 8.85 | NZD 8.85 | 305,183 |
| 2026-09-02 | NZD 8.94 | NZD 9.02 | NZD 8.74 | NZD 9.02 | 150,213 |
| 2026-09-01 | NZD 8.89 | NZD 9.02 | NZD 8.69 | NZD 8.78 | 521,860 |
| 2026-08-31 | NZD 9.02 | NZD 9.12 | NZD 8.87 | NZD 8.87 | 348,113 |
| 2026-08-28 | NZD 9.10 | NZD 9.10 | NZD 8.86 | NZD 8.92 | 273,928 |
| 2026-08-27 | NZD 9.10 | NZD 9.20 | NZD 8.93 | NZD 8.99 | 317,537 |
| 2026-08-26 | NZD 8.95 | NZD 9.05 | NZD 8.80 | NZD 9.03 | 376,491 |
| 2026-08-25 | NZD 9.10 | NZD 9.18 | NZD 8.82 | NZD 8.92 | 1,303,937 |
| 2026-08-24 | NZD 9.55 | NZD 9.55 | NZD 8.90 | NZD 9.05 | 283,332 |
| 2026-08-21 | NZD 9.55 | NZD 9.60 | NZD 9.45 | NZD 9.56 | 159,365 |
| 2026-08-20 | NZD 9.60 | NZD 9.60 | NZD 9.37 | NZD 9.45 | 638,398 |
| 2026-08-19 | NZD 9.60 | NZD 9.60 | NZD 9.39 | NZD 9.59 | 224,393 |
| 2026-08-18 | NZD 9.47 | NZD 9.57 | NZD 9.41 | NZD 9.57 | 287,794 |
| 2026-08-17 | NZD 9.44 | NZD 9.70 | NZD 9.44 | NZD 9.54 | 135,409 |
| 2026-08-14 | NZD 9.44 | NZD 9.55 | NZD 9.39 | NZD 9.47 | 205,426 |
| 2026-08-13 | NZD 9.59 | NZD 9.59 | NZD 9.40 | NZD 9.53 | 221,546 |
| 2026-08-12 | NZD 9.60 | NZD 9.68 | NZD 9.53 | NZD 9.55 | 102,753 |
| 2026-08-11 | NZD 9.51 | NZD 9.66 | NZD 9.48 | NZD 9.66 | 153,896 |
| 2026-08-10 | NZD 9.55 | NZD 9.62 | NZD 9.45 | NZD 9.52 | 249,393 |
| 2026-08-07 | NZD 9.62 | NZD 9.62 | NZD 9.49 | NZD 9.55 | 83,379 |
| 2026-08-06 | NZD 9.46 | NZD 9.57 | NZD 9.43 | NZD 9.57 | 153,949 |
| 2026-08-05 | NZD 9.61 | NZD 9.70 | NZD 9.49 | NZD 9.50 | 429,515 |
| 2026-08-04 | NZD 9.50 | NZD 9.63 | NZD 9.45 | NZD 9.61 | 91,850 |
| 2026-08-03 | NZD 9.45 | NZD 9.57 | NZD 9.43 | NZD 9.53 | 57,084 |
| 2026-07-31 | NZD 9.71 | NZD 9.71 | NZD 9.40 | NZD 9.43 | 170,003 |
| 2026-07-30 | NZD 9.77 | NZD 9.77 | NZD 9.58 | NZD 9.62 | 145,343 |
| 2026-07-29 | NZD 9.56 | NZD 9.80 | NZD 9.56 | NZD 9.78 | 200,488 |
| 2026-07-28 | NZD 9.50 | NZD 9.63 | NZD 9.50 | NZD 9.54 | 257,793 |
| 2026-07-27 | NZD 9.61 | NZD 9.61 | NZD 9.49 | NZD 9.54 | 116,238 |
| 2026-07-24 | NZD 9.51 | NZD 9.62 | NZD 9.49 | NZD 9.62 | 46,392 |
| 2026-07-23 | NZD 9.77 | NZD 9.77 | NZD 9.54 | NZD 9.55 | 85,226 |
| 2026-07-22 | NZD 9.63 | NZD 9.70 | NZD 9.55 | NZD 9.60 | 508,726 |
| 2026-07-21 | NZD 9.57 | NZD 9.73 | NZD 9.57 | NZD 9.62 | 96,893 |
| 2026-07-20 | NZD 9.53 | NZD 9.79 | NZD 9.53 | NZD 9.79 | 93,536 |
| 2026-07-17 | NZD 9.53 | NZD 9.67 | NZD 9.53 | NZD 9.62 | 286,188 |
| 2026-07-16 | NZD 9.53 | NZD 9.59 | NZD 9.50 | NZD 9.51 | 52,420 |
| 2026-07-15 | NZD 9.63 | NZD 9.72 | NZD 9.51 | NZD 9.53 | 829,059 |
| 2026-07-14 | NZD 9.59 | NZD 9.68 | NZD 9.56 | NZD 9.63 | 99,339 |
| 2026-07-13 | NZD 9.50 | NZD 9.74 | NZD 9.45 | NZD 9.61 | 370,542 |
| 2026-07-09 | NZD 9.74 | NZD 9.74 | NZD 9.45 | NZD 9.63 | 277,465 |
| 2026-07-08 | NZD 9.73 | NZD 9.73 | NZD 9.47 | NZD 9.57 | 65,557 |
| 2026-07-07 | NZD 9.53 | NZD 9.65 | NZD 9.51 | NZD 9.63 | 59,163 |
| 2026-07-06 | NZD 9.60 | NZD 9.67 | NZD 9.48 | NZD 9.55 | 479,304 |
| 2026-07-03 | NZD 9.65 | NZD 9.74 | NZD 9.57 | NZD 9.57 | 170,462 |
| 2026-07-02 | NZD 9.96 | NZD 9.96 | NZD 9.62 | NZD 9.62 | 88,053 |
| 2026-07-01 | NZD 9.99 | NZD 10.09 | NZD 9.82 | NZD 9.87 | 1,169,990 |
| 2026-06-30 | NZD 9.88 | NZD 10.09 | NZD 9.88 | NZD 10.00 | 380,638 |
| 2026-06-29 | NZD 9.88 | NZD 10.00 | NZD 9.88 | NZD 9.89 | 292,017 |
| 2026-06-26 | NZD 9.90 | NZD 9.97 | NZD 9.86 | NZD 9.90 | 158,824 |
| 2026-06-25 | NZD 9.89 | NZD 9.98 | NZD 9.80 | NZD 9.85 | 99,129 |
| 2026-06-24 | NZD 10.00 | NZD 10.00 | NZD 9.85 | NZD 9.89 | 549,838 |
| 2026-06-23 | NZD 9.80 | NZD 9.97 | NZD 9.80 | NZD 9.97 | 85,480 |
| 2026-06-22 | NZD 9.63 | NZD 9.85 | NZD 9.60 | NZD 9.76 | 178,371 |
| 2026-06-19 | NZD 9.70 | NZD 9.72 | NZD 9.59 | NZD 9.64 | 1,536,082 |
| 2026-06-18 | NZD 9.65 | NZD 9.86 | NZD 9.65 | NZD 9.67 | 78,973 |
| 2026-06-17 | NZD 9.75 | NZD 9.78 | NZD 9.58 | NZD 9.67 | 146,552 |
| 2026-06-16 | NZD 9.82 | NZD 9.85 | NZD 9.60 | NZD 9.76 | 119,785 |
| 2026-06-15 | NZD 9.90 | NZD 9.99 | NZD 9.76 | NZD 9.77 | 86,011 |
| 2026-06-12 | NZD 9.95 | NZD 10.00 | NZD 9.82 | NZD 9.88 | 186,156 |
| 2026-06-11 | NZD 9.80 | NZD 10.00 | NZD 9.73 | NZD 9.95 | 577,949 |
| 2026-06-10 | NZD 9.73 | NZD 9.78 | NZD 9.56 | NZD 9.78 | 151,833 |
| 2026-06-09 | NZD 9.45 | NZD 9.71 | NZD 9.40 | NZD 9.69 | 406,915 |
| 2026-06-08 | NZD 9.43 | NZD 9.45 | NZD 9.41 | NZD 9.43 | 82,160 |
| 2026-06-05 | NZD 9.50 | NZD 9.53 | NZD 9.43 | NZD 9.46 | 91,542 |
| 2026-06-04 | NZD 9.52 | NZD 9.55 | NZD 9.40 | NZD 9.54 | 846,889 |
| 2026-06-03 | NZD 9.57 | NZD 9.68 | NZD 9.49 | NZD 9.52 | 115,426 |
| 2026-06-02 | NZD 9.65 | NZD 9.65 | NZD 9.42 | NZD 9.52 | 338,345 |
| 2026-05-29 | NZD 9.75 | NZD 9.93 | NZD 9.68 | NZD 9.75 | 506,908 |
| 2026-05-28 | NZD 9.91 | NZD 9.98 | NZD 9.72 | NZD 9.78 | 353,723 |
| 2026-05-27 | NZD 9.87 | NZD 9.95 | NZD 9.78 | NZD 9.95 | 104,858 |
| 2026-05-26 | NZD 10.08 | NZD 10.20 | NZD 9.81 | NZD 9.86 | 92,204 |
| 2026-05-25 | NZD 10.13 | NZD 10.25 | NZD 10.01 | NZD 10.02 | 118,207 |
| 2026-05-22 | NZD 10.18 | NZD 10.25 | NZD 10.12 | NZD 10.13 | 270,201 |
| 2026-05-21 | NZD 10.02 | NZD 10.20 | NZD 10.02 | NZD 10.15 | 171,750 |
| 2026-05-20 | NZD 10.20 | NZD 10.25 | NZD 9.92 | NZD 10.02 | 952,928 |
| 2026-05-19 | NZD 10.04 | NZD 10.31 | NZD 10.04 | NZD 10.16 | 169,321 |
| 2026-05-18 | NZD 10.02 | NZD 10.20 | NZD 9.97 | NZD 9.99 | 275,281 |
| 2026-05-15 | NZD 10.00 | NZD 10.26 | NZD 9.94 | NZD 10.02 | 158,878 |
| 2026-05-14 | NZD 9.93 | NZD 10.08 | NZD 9.93 | NZD 10.00 | 268,647 |
| 2026-05-13 | NZD 10.01 | NZD 10.08 | NZD 9.95 | NZD 9.98 | 239,146 |
| 2026-05-12 | NZD 10.25 | NZD 10.28 | NZD 9.93 | NZD 10.08 | 149,570 |
| 2026-05-11 | NZD 10.09 | NZD 10.26 | NZD 9.83 | NZD 10.25 | 85,655 |
| 2026-05-08 | NZD 10.03 | NZD 10.16 | NZD 9.86 | NZD 10.13 | 162,830 |
| 2026-05-07 | NZD 10.04 | NZD 10.10 | NZD 9.81 | NZD 10.06 | 132,526 |
| 2026-05-06 | NZD 10.09 | NZD 10.16 | NZD 9.97 | NZD 10.04 | 404,944 |
| 2026-05-05 | NZD 10.11 | NZD 10.15 | NZD 10.01 | NZD 10.15 | 257,111 |
| 2026-05-04 | NZD 10.07 | NZD 10.24 | NZD 10.02 | NZD 10.18 | 324,281 |
| 2026-05-01 | NZD 9.70 | NZD 10.04 | NZD 9.70 | NZD 10.02 | 329,402 |
| 2026-04-30 | NZD 9.76 | NZD 9.90 | NZD 9.70 | NZD 9.73 | 419,629 |
| 2026-04-29 | NZD 9.80 | NZD 9.83 | NZD 9.70 | NZD 9.71 | 228,500 |
| 2026-04-28 | NZD 9.87 | NZD 9.90 | NZD 9.71 | NZD 9.80 | 1,056,075 |
| 2026-04-24 | NZD 9.78 | NZD 9.90 | NZD 9.71 | NZD 9.87 | 64,299 |
| 2026-04-23 | NZD 9.75 | NZD 9.84 | NZD 9.65 | NZD 9.71 | 90,358 |
| 2026-04-22 | NZD 9.67 | NZD 9.83 | NZD 9.63 | NZD 9.77 | 107,946 |
| 2026-04-21 | NZD 9.74 | NZD 9.75 | NZD 9.57 | NZD 9.65 | 85,795 |
| 2026-04-20 | NZD 9.74 | NZD 9.80 | NZD 9.60 | NZD 9.70 | 122,464 |
| 2026-04-17 | NZD 9.67 | NZD 9.79 | NZD 9.62 | NZD 9.68 | 220,564 |
| 2026-04-16 | NZD 9.45 | NZD 9.74 | NZD 9.45 | NZD 9.70 | 105,252 |
| 2026-04-15 | NZD 9.50 | NZD 9.56 | NZD 9.41 | NZD 9.43 | 153,470 |
| 2026-04-14 | NZD 9.70 | NZD 9.70 | NZD 9.35 | NZD 9.41 | 650,431 |
| 2026-04-13 | NZD 9.51 | NZD 9.65 | NZD 9.45 | NZD 9.61 | 124,834 |
| 2026-04-10 | NZD 9.60 | NZD 9.60 | NZD 9.42 | NZD 9.51 | 335,002 |
| 2026-04-09 | NZD 9.55 | NZD 9.70 | NZD 9.50 | NZD 9.60 | 118,429 |
| 2026-04-08 | NZD 9.65 | NZD 9.74 | NZD 9.55 | NZD 9.56 | 60,130 |
| 2026-04-07 | NZD 9.50 | NZD 9.65 | NZD 9.45 | NZD 9.54 | 97,244 |
| 2026-04-02 | NZD 9.47 | NZD 9.55 | NZD 9.35 | NZD 9.50 | 137,688 |
| 2026-04-01 | NZD 9.41 | NZD 9.44 | NZD 9.32 | NZD 9.40 | 186,638 |
| 2026-03-31 | NZD 9.36 | NZD 9.44 | NZD 9.22 | NZD 9.38 | 401,856 |
| 2026-03-30 | NZD 9.39 | NZD 9.39 | NZD 9.20 | NZD 9.37 | 150,941 |
| 2026-03-27 | NZD 9.40 | NZD 9.40 | NZD 9.29 | NZD 9.34 | 31,336 |
| 2026-03-26 | NZD 9.50 | NZD 9.50 | NZD 9.40 | NZD 9.40 | 307,926 |
| 2026-03-25 | NZD 9.55 | NZD 9.63 | NZD 9.46 | NZD 9.51 | 428,421 |
| 2026-03-24 | NZD 9.57 | NZD 9.64 | NZD 9.45 | NZD 9.47 | 292,296 |
| 2026-03-23 | NZD 9.63 | NZD 9.67 | NZD 9.52 | NZD 9.58 | 419,157 |
| 2026-03-20 | NZD 9.39 | NZD 9.66 | NZD 9.39 | NZD 9.66 | 310,612 |
| 2026-03-19 | NZD 9.40 | NZD 9.50 | NZD 9.30 | NZD 9.42 | 101,314 |
| 2026-03-18 | NZD 9.19 | NZD 9.49 | NZD 9.16 | NZD 9.43 | 174,770 |
| 2026-03-17 | NZD 9.09 | NZD 9.29 | NZD 9.08 | NZD 9.29 | 47,271 |
| 2026-03-16 | NZD 9.12 | NZD 9.23 | NZD 9.00 | NZD 9.11 | 83,624 |
| 2026-03-13 | NZD 9.21 | NZD 9.25 | NZD 9.13 | NZD 9.18 | 1,027,370 |
| 2026-03-12 | NZD 9.23 | NZD 9.30 | NZD 9.17 | NZD 9.21 | 1,195,113 |
| 2026-03-11 | NZD 9.26 | NZD 9.44 | NZD 9.22 | NZD 9.24 | 659,797 |
| 2026-03-10 | NZD 9.22 | NZD 9.47 | NZD 9.22 | NZD 9.25 | 249,828 |
| 2026-03-09 | NZD 9.36 | NZD 9.36 | NZD 9.36 | NZD 9.36 | 0 |
| 2026-03-06 | NZD 9.27 | NZD 9.49 | NZD 9.27 | NZD 9.36 | 191,160 |
| 2026-03-05 | NZD 9.53 | NZD 9.54 | NZD 9.36 | NZD 9.36 | 74,033 |
| 2026-03-04 | NZD 9.45 | NZD 9.56 | NZD 9.45 | NZD 9.48 | 286,319 |
| 2026-03-03 | NZD 9.48 | NZD 9.60 | NZD 9.44 | NZD 9.56 | 62,691 |
| 2026-03-02 | NZD 9.50 | NZD 9.59 | NZD 9.35 | NZD 9.45 | 56,494 |
| 2026-02-27 | NZD 9.53 | NZD 9.65 | NZD 9.47 | NZD 9.58 | 96,561 |
| 2026-02-26 | NZD 9.31 | NZD 9.51 | NZD 9.27 | NZD 9.51 | 146,754 |
| 2026-02-25 | NZD 9.72 | NZD 9.72 | NZD 9.26 | NZD 9.32 | 130,028 |
| 2026-02-24 | NZD 9.69 | NZD 9.79 | NZD 9.34 | NZD 9.71 | 662,961 |
| 2026-02-23 | NZD 9.52 | NZD 9.81 | NZD 9.48 | NZD 9.69 | 178,514 |
| 2026-02-20 | NZD 9.50 | NZD 9.57 | NZD 9.40 | NZD 9.51 | 130,388 |
| 2026-02-19 | NZD 9.23 | NZD 9.62 | NZD 9.23 | NZD 9.51 | 176,037 |
| 2026-02-18 | NZD 9.12 | NZD 9.26 | NZD 9.12 | NZD 9.26 | 236,193 |
| 2026-02-17 | NZD 9.19 | NZD 9.22 | NZD 9.05 | NZD 9.11 | 99,194 |
| 2026-02-16 | NZD 9.08 | NZD 9.22 | NZD 9.07 | NZD 9.19 | 61,984 |
| 2026-02-13 | NZD 9.13 | NZD 9.23 | NZD 9.05 | NZD 9.13 | 105,450 |
| 2026-02-12 | NZD 9.17 | NZD 9.20 | NZD 9.07 | NZD 9.14 | 112,514 |
| 2026-02-11 | NZD 9.20 | NZD 9.20 | NZD 9.10 | NZD 9.20 | 89,116 |
| 2026-02-10 | NZD 9.21 | NZD 9.32 | NZD 9.08 | NZD 9.14 | 131,331 |
| 2026-02-09 | NZD 9.55 | NZD 9.60 | NZD 9.20 | NZD 9.20 | 120,352 |
| 2026-02-05 | NZD 9.74 | NZD 9.74 | NZD 9.55 | NZD 9.55 | 146,217 |
| 2026-02-04 | NZD 9.65 | NZD 9.80 | NZD 9.60 | NZD 9.74 | 112,552 |
| 2026-02-03 | NZD 9.66 | NZD 9.68 | NZD 9.55 | NZD 9.65 | 98,626 |
| 2026-02-02 | NZD 9.50 | NZD 9.68 | NZD 9.40 | NZD 9.55 | 270,613 |
| 2026-01-30 | NZD 9.52 | NZD 9.55 | NZD 9.38 | NZD 9.50 | 235,261 |
| 2026-01-29 | NZD 9.59 | NZD 9.59 | NZD 9.44 | NZD 9.48 | 70,137 |
| 2026-01-28 | NZD 9.45 | NZD 9.57 | NZD 9.41 | NZD 9.56 | 83,328 |
| 2026-01-27 | NZD 9.42 | NZD 9.59 | NZD 9.41 | NZD 9.50 | 167,737 |
| 2026-01-26 | NZD 9.40 | NZD 9.42 | NZD 9.35 | NZD 9.40 | 93,299 |
| 2026-01-23 | NZD 9.38 | NZD 9.43 | NZD 9.32 | NZD 9.40 | 188,960 |
| 2026-01-22 | NZD 9.32 | NZD 9.45 | NZD 9.28 | NZD 9.45 | 230,194 |
| 2026-01-21 | NZD 9.34 | NZD 9.34 | NZD 9.21 | NZD 9.32 | 184,929 |
| 2026-01-20 | NZD 9.50 | NZD 9.50 | NZD 9.35 | NZD 9.39 | 85,196 |
| 2026-01-19 | NZD 9.51 | NZD 9.56 | NZD 9.41 | NZD 9.51 | 60,195 |
| 2026-01-16 | NZD 9.41 | NZD 9.60 | NZD 9.41 | NZD 9.55 | 71,417 |
| 2026-01-15 | NZD 9.41 | NZD 9.57 | NZD 9.41 | NZD 9.52 | 64,637 |
| 2026-01-14 | NZD 9.43 | NZD 9.51 | NZD 9.42 | NZD 9.51 | 47,499 |
| 2026-01-13 | NZD 9.44 | NZD 9.46 | NZD 9.36 | NZD 9.43 | 20,462 |
| 2026-01-12 | NZD 9.46 | NZD 9.46 | NZD 9.36 | NZD 9.44 | 83,881 |
| 2026-01-09 | NZD 9.44 | NZD 9.49 | NZD 9.36 | NZD 9.46 | 91,891 |
| 2026-01-08 | NZD 9.35 | NZD 9.40 | NZD 9.27 | NZD 9.36 | 74,890 |
| 2026-01-07 | NZD 9.35 | NZD 9.36 | NZD 9.30 | NZD 9.35 | 47,034 |
| 2026-01-06 | NZD 9.48 | NZD 9.48 | NZD 9.31 | NZD 9.36 | 121,065 |
| 2026-01-05 | NZD 9.50 | NZD 9.54 | NZD 9.42 | NZD 9.44 | 45,501 |
| 2025-12-31 | NZD 9.50 | NZD 9.50 | NZD 9.40 | NZD 9.40 | 253,141 |
| 2025-12-30 | NZD 9.50 | NZD 9.54 | NZD 9.45 | NZD 9.48 | 36,361 |
| 2025-12-29 | NZD 9.48 | NZD 9.54 | NZD 9.41 | NZD 9.45 | 16,701 |
| 2025-12-24 | NZD 9.47 | NZD 9.50 | NZD 9.40 | NZD 9.41 | 42,668 |
| 2025-12-23 | NZD 9.33 | NZD 9.48 | NZD 9.33 | NZD 9.48 | 223,743 |
| 2025-12-22 | NZD 9.21 | NZD 9.34 | NZD 9.20 | NZD 9.29 | 59,483 |
| 2025-12-19 | NZD 9.30 | NZD 9.33 | NZD 9.22 | NZD 9.31 | 334,649 |
| 2025-12-18 | NZD 9.34 | NZD 9.34 | NZD 9.18 | NZD 9.20 | 134,675 |
| 2025-12-17 | NZD 9.30 | NZD 9.40 | NZD 9.30 | NZD 9.33 | 161,086 |
| 2025-12-16 | NZD 9.31 | NZD 9.35 | NZD 9.25 | NZD 9.29 | 77,325 |
| 2025-12-15 | NZD 9.29 | NZD 9.38 | NZD 9.26 | NZD 9.30 | 174,662 |
| 2025-12-12 | NZD 9.24 | NZD 9.37 | NZD 9.24 | NZD 9.34 | 123,357 |
| 2025-12-11 | NZD 9.20 | NZD 9.38 | NZD 9.20 | NZD 9.26 | 174,044 |
| 2025-12-10 | NZD 9.20 | NZD 9.21 | NZD 9.15 | NZD 9.18 | 186,689 |
| 2025-12-09 | NZD 9.15 | NZD 9.24 | NZD 9.15 | NZD 9.18 | 213,655 |
| 2025-12-08 | NZD 9.15 | NZD 9.20 | NZD 9.12 | NZD 9.17 | 123,952 |
| 2025-12-05 | NZD 9.16 | NZD 9.16 | NZD 9.12 | NZD 9.14 | 86,426 |
| 2025-12-04 | NZD 9.17 | NZD 9.20 | NZD 9.13 | NZD 9.13 | 112,666 |
| 2025-12-03 | NZD 9.15 | NZD 9.20 | NZD 9.13 | NZD 9.16 | 168,770 |
| 2025-12-02 | NZD 9.15 | NZD 9.26 | NZD 9.06 | NZD 9.11 | 188,361 |
| 2025-12-01 | NZD 9.16 | NZD 9.19 | NZD 9.08 | NZD 9.08 | 464,906 |
| 2025-11-28 | NZD 9.34 | NZD 9.34 | NZD 9.15 | NZD 9.15 | 246,631 |
| 2025-11-27 | NZD 9.32 | NZD 9.37 | NZD 9.24 | NZD 9.24 | 239,524 |
| 2025-11-26 | NZD 9.35 | NZD 9.44 | NZD 9.32 | NZD 9.34 | 94,738 |
| 2025-11-25 | NZD 9.44 | NZD 9.44 | NZD 9.26 | NZD 9.38 | 86,363 |
| 2025-11-24 | NZD 9.20 | NZD 9.44 | NZD 9.20 | NZD 9.44 | 130,046 |
| 2025-11-21 | NZD 9.30 | NZD 9.30 | NZD 9.10 | NZD 9.28 | 107,696 |
| 2025-11-20 | NZD 9.27 | NZD 9.39 | NZD 9.26 | NZD 9.39 | 314,110 |
| 2025-11-19 | NZD 9.32 | NZD 9.40 | NZD 9.13 | NZD 9.16 | 557,907 |
| 2025-11-18 | NZD 9.28 | NZD 9.40 | NZD 9.28 | NZD 9.30 | 472,491 |
| 2025-11-17 | NZD 9.30 | NZD 9.39 | NZD 9.20 | NZD 9.33 | 83,338 |
| 2025-11-14 | NZD 9.26 | NZD 9.31 | NZD 9.26 | NZD 9.26 | 126,856 |
| 2025-11-13 | NZD 9.53 | NZD 9.53 | NZD 9.25 | NZD 9.33 | 281,038 |
| 2025-11-12 | NZD 9.48 | NZD 9.77 | NZD 9.46 | NZD 9.48 | 90,894 |
| 2025-11-11 | NZD 9.50 | NZD 9.53 | NZD 9.43 | NZD 9.48 | 83,555 |
| 2025-11-10 | NZD 9.50 | NZD 9.54 | NZD 9.43 | NZD 9.47 | 71,955 |
| 2025-11-07 | NZD 9.41 | NZD 9.55 | NZD 9.41 | NZD 9.50 | 183,265 |
| 2025-11-06 | NZD 9.53 | NZD 9.59 | NZD 9.41 | NZD 9.41 | 134,693 |
| 2025-11-05 | NZD 9.50 | NZD 9.55 | NZD 9.44 | NZD 9.53 | 66,087 |
| 2025-11-04 | NZD 9.46 | NZD 9.58 | NZD 9.45 | NZD 9.47 | 387,949 |
| 2025-11-03 | NZD 9.37 | NZD 9.48 | NZD 9.37 | NZD 9.46 | 85,839 |
| 2025-10-31 | NZD 9.23 | NZD 9.43 | NZD 9.22 | NZD 9.36 | 143,514 |
| 2025-10-30 | NZD 9.21 | NZD 9.25 | NZD 9.16 | NZD 9.23 | 173,045 |
| 2025-10-29 | NZD 9.22 | NZD 9.29 | NZD 9.20 | NZD 9.22 | 403,932 |
| 2025-10-28 | NZD 9.20 | NZD 9.26 | NZD 9.10 | NZD 9.25 | 88,290 |
| 2025-10-24 | NZD 9.23 | NZD 9.27 | NZD 9.20 | NZD 9.25 | 170,946 |
| 2025-10-23 | NZD 9.15 | NZD 9.23 | NZD 9.10 | NZD 9.22 | 152,798 |
| 2025-10-22 | NZD 9.28 | NZD 9.28 | NZD 9.16 | NZD 9.20 | 182,932 |
| 2025-10-21 | NZD 9.12 | NZD 9.28 | NZD 9.12 | NZD 9.28 | 90,501 |
| 2025-10-20 | NZD 9.15 | NZD 9.19 | NZD 9.06 | NZD 9.19 | 118,059 |
| 2025-10-17 | NZD 9.15 | NZD 9.20 | NZD 9.00 | NZD 9.20 | 196,774 |
| 2025-10-16 | NZD 9.00 | NZD 9.11 | NZD 8.93 | NZD 9.11 | 210,630 |
| 2025-10-15 | NZD 8.95 | NZD 9.10 | NZD 8.93 | NZD 9.00 | 281,765 |
| 2025-10-14 | NZD 9.09 | NZD 9.10 | NZD 8.88 | NZD 8.97 | 100,521 |
| 2025-10-13 | NZD 9.18 | NZD 9.22 | NZD 9.07 | NZD 9.07 | 54,428 |