EBOS Group Limited (EBO) Price History
Daily open, high, low, close and volume for EBOS Group Limited (EBO) from 2025-10-13 to 2026-10-23, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | NZD 21.04 | NZD 21.10 | NZD 20.51 | NZD 20.65 | 117,671 |
| 2026-10-22 | NZD 21.30 | NZD 21.40 | NZD 20.76 | NZD 21.04 | 143,766 |
| 2026-10-21 | NZD 20.01 | NZD 21.30 | NZD 20.01 | NZD 21.10 | 324,345 |
| 2026-10-20 | NZD 19.90 | NZD 20.20 | NZD 19.68 | NZD 20.00 | 174,320 |
| 2026-10-19 | NZD 20.41 | NZD 20.44 | NZD 19.93 | NZD 19.93 | 106,084 |
| 2026-10-16 | NZD 20.28 | NZD 20.58 | NZD 20.19 | NZD 20.40 | 140,335 |
| 2026-10-15 | NZD 19.80 | NZD 20.35 | NZD 19.71 | NZD 20.35 | 187,989 |
| 2026-10-14 | NZD 19.95 | NZD 19.95 | NZD 19.69 | NZD 19.78 | 91,680 |
| 2026-10-13 | NZD 20.00 | NZD 20.20 | NZD 19.50 | NZD 19.72 | 119,599 |
| 2026-10-12 | NZD 19.07 | NZD 19.94 | NZD 19.07 | NZD 19.90 | 121,661 |
| 2026-10-09 | NZD 18.86 | NZD 19.05 | NZD 18.84 | NZD 18.98 | 142,058 |
| 2026-10-08 | NZD 18.90 | NZD 19.13 | NZD 18.68 | NZD 18.84 | 203,488 |
| 2026-10-07 | NZD 19.20 | NZD 19.36 | NZD 18.91 | NZD 18.91 | 159,486 |
| 2026-10-06 | NZD 18.58 | NZD 19.48 | NZD 18.51 | NZD 19.14 | 202,044 |
| 2026-10-05 | NZD 18.86 | NZD 18.98 | NZD 18.45 | NZD 18.50 | 134,329 |
| 2026-10-02 | NZD 19.25 | NZD 19.41 | NZD 18.51 | NZD 18.75 | 194,411 |
| 2026-10-01 | NZD 19.51 | NZD 19.56 | NZD 19.07 | NZD 19.22 | 148,112 |
| 2026-09-30 | NZD 19.30 | NZD 19.49 | NZD 19.09 | NZD 19.47 | 313,526 |
| 2026-09-29 | NZD 19.35 | NZD 19.49 | NZD 19.05 | NZD 19.20 | 152,565 |
| 2026-09-28 | NZD 19.50 | NZD 19.50 | NZD 19.15 | NZD 19.36 | 113,251 |
| 2026-09-25 | NZD 19.50 | NZD 19.50 | NZD 19.30 | NZD 19.50 | 100,774 |
| 2026-09-24 | NZD 19.60 | NZD 19.74 | NZD 19.42 | NZD 19.49 | 114,788 |
| 2026-09-23 | NZD 19.60 | NZD 19.73 | NZD 19.31 | NZD 19.49 | 534,477 |
| 2026-09-22 | NZD 19.83 | NZD 19.98 | NZD 19.49 | NZD 19.66 | 145,647 |
| 2026-09-21 | NZD 20.00 | NZD 20.00 | NZD 19.70 | NZD 19.80 | 134,687 |
| 2026-09-18 | NZD 20.20 | NZD 20.42 | NZD 19.80 | NZD 19.84 | 658,276 |
| 2026-09-17 | NZD 20.44 | NZD 20.57 | NZD 20.00 | NZD 20.20 | 235,101 |
| 2026-09-16 | NZD 20.18 | NZD 20.50 | NZD 20.01 | NZD 20.24 | 346,655 |
| 2026-09-15 | NZD 20.23 | NZD 20.43 | NZD 20.00 | NZD 20.11 | 87,303 |
| 2026-09-14 | NZD 20.27 | NZD 20.60 | NZD 20.07 | NZD 20.18 | 184,246 |
| 2026-09-11 | NZD 20.05 | NZD 20.38 | NZD 19.89 | NZD 20.07 | 131,634 |
| 2026-09-10 | NZD 20.17 | NZD 20.49 | NZD 20.01 | NZD 20.05 | 146,362 |
| 2026-09-09 | NZD 20.48 | NZD 20.56 | NZD 20.13 | NZD 20.25 | 135,110 |
| 2026-09-08 | NZD 20.70 | NZD 20.70 | NZD 20.48 | NZD 20.48 | 223,181 |
| 2026-09-07 | NZD 20.70 | NZD 20.82 | NZD 20.46 | NZD 20.58 | 191,076 |
| 2026-09-04 | NZD 20.70 | NZD 21.00 | NZD 20.67 | NZD 20.70 | 78,797 |
| 2026-09-03 | NZD 20.80 | NZD 20.90 | NZD 20.65 | NZD 20.70 | 117,502 |
| 2026-09-02 | NZD 20.75 | NZD 20.89 | NZD 20.62 | NZD 20.75 | 496,072 |
| 2026-09-01 | NZD 20.94 | NZD 21.00 | NZD 20.62 | NZD 20.70 | 505,529 |
| 2026-08-31 | NZD 21.50 | NZD 21.50 | NZD 20.99 | NZD 21.10 | 178,011 |
| 2026-08-28 | NZD 21.25 | NZD 21.72 | NZD 21.06 | NZD 21.36 | 141,649 |
| 2026-08-27 | NZD 22.05 | NZD 22.22 | NZD 20.52 | NZD 21.17 | 319,612 |
| 2026-08-26 | NZD 22.50 | NZD 23.00 | NZD 22.05 | NZD 22.05 | 349,918 |
| 2026-08-25 | NZD 22.30 | NZD 22.57 | NZD 21.91 | NZD 22.30 | 269,369 |
| 2026-08-24 | NZD 22.86 | NZD 23.25 | NZD 22.25 | NZD 22.28 | 96,518 |
| 2026-08-21 | NZD 23.54 | NZD 23.70 | NZD 22.75 | NZD 22.75 | 183,429 |
| 2026-08-20 | NZD 23.74 | NZD 23.74 | NZD 22.10 | NZD 23.25 | 598,984 |
| 2026-08-19 | NZD 22.30 | NZD 24.64 | NZD 22.30 | NZD 23.55 | 558,018 |
| 2026-08-18 | NZD 21.32 | NZD 21.92 | NZD 21.16 | NZD 21.80 | 238,927 |
| 2026-08-17 | NZD 21.30 | NZD 21.50 | NZD 21.02 | NZD 21.32 | 238,838 |
| 2026-08-14 | NZD 21.84 | NZD 21.90 | NZD 21.16 | NZD 21.23 | 114,931 |
| 2026-08-13 | NZD 21.91 | NZD 22.00 | NZD 21.71 | NZD 21.83 | 213,577 |
| 2026-08-12 | NZD 22.00 | NZD 22.49 | NZD 21.86 | NZD 21.87 | 154,573 |
| 2026-08-11 | NZD 22.00 | NZD 22.24 | NZD 21.86 | NZD 21.90 | 187,305 |
| 2026-08-10 | NZD 21.85 | NZD 22.53 | NZD 21.85 | NZD 22.15 | 133,629 |
| 2026-08-07 | NZD 21.90 | NZD 21.99 | NZD 21.67 | NZD 21.74 | 98,362 |
| 2026-08-06 | NZD 22.14 | NZD 22.14 | NZD 21.70 | NZD 21.90 | 137,208 |
| 2026-08-05 | NZD 21.70 | NZD 22.19 | NZD 21.70 | NZD 22.15 | 216,612 |
| 2026-08-04 | NZD 21.95 | NZD 21.95 | NZD 21.41 | NZD 21.63 | 292,354 |
| 2026-08-03 | NZD 22.11 | NZD 22.22 | NZD 21.50 | NZD 21.54 | 220,577 |
| 2026-07-31 | NZD 22.26 | NZD 22.50 | NZD 21.80 | NZD 22.04 | 186,005 |
| 2026-07-30 | NZD 22.57 | NZD 22.57 | NZD 21.91 | NZD 22.27 | 151,842 |
| 2026-07-29 | NZD 21.70 | NZD 22.65 | NZD 21.70 | NZD 22.61 | 196,247 |
| 2026-07-28 | NZD 21.81 | NZD 21.98 | NZD 21.55 | NZD 21.62 | 171,799 |
| 2026-07-27 | NZD 22.10 | NZD 22.50 | NZD 21.60 | NZD 21.84 | 94,666 |
| 2026-07-24 | NZD 21.90 | NZD 22.10 | NZD 21.55 | NZD 22.00 | 123,831 |
| 2026-07-23 | NZD 22.10 | NZD 22.24 | NZD 21.83 | NZD 21.90 | 168,163 |
| 2026-07-22 | NZD 22.20 | NZD 22.49 | NZD 21.90 | NZD 22.10 | 143,664 |
| 2026-07-21 | NZD 22.62 | NZD 22.62 | NZD 22.02 | NZD 22.10 | 150,123 |
| 2026-07-20 | NZD 22.92 | NZD 22.93 | NZD 22.41 | NZD 22.48 | 104,361 |
| 2026-07-17 | NZD 22.81 | NZD 22.99 | NZD 22.45 | NZD 22.67 | 78,030 |
| 2026-07-16 | NZD 22.47 | NZD 22.88 | NZD 22.47 | NZD 22.59 | 157,695 |
| 2026-07-15 | NZD 22.77 | NZD 23.19 | NZD 22.35 | NZD 22.57 | 157,931 |
| 2026-07-14 | NZD 22.37 | NZD 22.79 | NZD 22.00 | NZD 22.58 | 253,804 |
| 2026-07-13 | NZD 22.15 | NZD 22.61 | NZD 21.62 | NZD 22.37 | 197,308 |
| 2026-07-09 | NZD 21.81 | NZD 22.19 | NZD 21.60 | NZD 22.15 | 162,290 |
| 2026-07-08 | NZD 21.84 | NZD 21.99 | NZD 21.40 | NZD 21.75 | 249,279 |
| 2026-07-07 | NZD 21.57 | NZD 21.99 | NZD 21.30 | NZD 21.80 | 266,432 |
| 2026-07-06 | NZD 21.00 | NZD 22.00 | NZD 21.00 | NZD 21.49 | 270,183 |
| 2026-07-03 | NZD 20.57 | NZD 21.06 | NZD 20.57 | NZD 20.98 | 88,332 |
| 2026-07-02 | NZD 21.08 | NZD 21.13 | NZD 20.31 | NZD 20.50 | 108,322 |
| 2026-07-01 | NZD 20.90 | NZD 21.29 | NZD 20.68 | NZD 21.06 | 230,148 |
| 2026-06-30 | NZD 20.50 | NZD 20.90 | NZD 20.42 | NZD 20.83 | 295,758 |
| 2026-06-29 | NZD 20.65 | NZD 20.81 | NZD 20.45 | NZD 20.48 | 123,076 |
| 2026-06-26 | NZD 20.48 | NZD 20.69 | NZD 20.26 | NZD 20.65 | 67,769 |
| 2026-06-25 | NZD 20.21 | NZD 20.60 | NZD 20.01 | NZD 20.44 | 186,277 |
| 2026-06-24 | NZD 20.27 | NZD 20.50 | NZD 20.12 | NZD 20.12 | 231,947 |
| 2026-06-23 | NZD 20.42 | NZD 20.68 | NZD 20.25 | NZD 20.25 | 225,074 |
| 2026-06-22 | NZD 20.65 | NZD 21.00 | NZD 20.50 | NZD 20.50 | 153,047 |
| 2026-06-19 | NZD 20.46 | NZD 20.74 | NZD 20.21 | NZD 20.53 | 322,140 |
| 2026-06-18 | NZD 20.01 | NZD 20.29 | NZD 19.88 | NZD 20.15 | 312,079 |
| 2026-06-17 | NZD 20.19 | NZD 20.30 | NZD 19.98 | NZD 19.98 | 309,859 |
| 2026-06-16 | NZD 21.10 | NZD 21.15 | NZD 20.03 | NZD 20.24 | 346,057 |
| 2026-06-15 | NZD 21.46 | NZD 22.31 | NZD 21.05 | NZD 21.05 | 342,960 |
| 2026-06-12 | NZD 20.72 | NZD 21.50 | NZD 20.72 | NZD 21.41 | 215,768 |
| 2026-06-11 | NZD 21.00 | NZD 21.00 | NZD 20.50 | NZD 20.66 | 148,148 |
| 2026-06-10 | NZD 20.90 | NZD 21.10 | NZD 20.33 | NZD 20.90 | 247,478 |
| 2026-06-09 | NZD 20.51 | NZD 20.90 | NZD 20.25 | NZD 20.90 | 352,939 |
| 2026-06-08 | NZD 19.91 | NZD 20.73 | NZD 19.66 | NZD 20.50 | 110,128 |
| 2026-06-05 | NZD 19.50 | NZD 20.11 | NZD 19.50 | NZD 20.11 | 272,726 |
| 2026-06-04 | NZD 19.20 | NZD 19.79 | NZD 19.00 | NZD 19.50 | 399,864 |
| 2026-06-03 | NZD 19.80 | NZD 19.80 | NZD 19.00 | NZD 19.20 | 190,360 |
| 2026-06-02 | NZD 19.75 | NZD 19.90 | NZD 19.54 | NZD 19.70 | 140,722 |
| 2026-05-29 | NZD 19.54 | NZD 19.79 | NZD 19.42 | NZD 19.52 | 675,982 |
| 2026-05-28 | NZD 19.88 | NZD 20.05 | NZD 19.50 | NZD 19.51 | 246,125 |
| 2026-05-27 | NZD 19.90 | NZD 20.00 | NZD 19.64 | NZD 19.83 | 277,921 |
| 2026-05-26 | NZD 20.40 | NZD 20.50 | NZD 19.69 | NZD 19.69 | 195,711 |
| 2026-05-25 | NZD 20.35 | NZD 20.78 | NZD 20.15 | NZD 20.24 | 144,856 |
| 2026-05-22 | NZD 20.40 | NZD 20.80 | NZD 20.14 | NZD 20.25 | 188,030 |
| 2026-05-21 | NZD 20.28 | NZD 20.40 | NZD 19.87 | NZD 20.30 | 279,095 |
| 2026-05-20 | NZD 20.26 | NZD 20.74 | NZD 19.95 | NZD 20.21 | 430,478 |
| 2026-05-19 | NZD 20.29 | NZD 20.45 | NZD 20.02 | NZD 20.30 | 138,474 |
| 2026-05-18 | NZD 20.88 | NZD 21.25 | NZD 19.87 | NZD 20.21 | 303,965 |
| 2026-05-15 | NZD 20.80 | NZD 21.28 | NZD 20.54 | NZD 20.93 | 204,039 |
| 2026-05-14 | NZD 21.00 | NZD 21.10 | NZD 20.64 | NZD 20.75 | 148,586 |
| 2026-05-13 | NZD 20.70 | NZD 21.19 | NZD 20.67 | NZD 20.97 | 185,288 |
| 2026-05-12 | NZD 21.35 | NZD 21.39 | NZD 20.55 | NZD 20.85 | 318,967 |
| 2026-05-11 | NZD 21.55 | NZD 21.69 | NZD 20.36 | NZD 21.25 | 206,016 |
| 2026-05-08 | NZD 21.86 | NZD 21.89 | NZD 21.39 | NZD 21.39 | 368,081 |
| 2026-05-07 | NZD 21.52 | NZD 22.21 | NZD 21.52 | NZD 21.75 | 285,343 |
| 2026-05-06 | NZD 21.82 | NZD 21.82 | NZD 21.26 | NZD 21.26 | 335,565 |
| 2026-05-05 | NZD 21.50 | NZD 21.99 | NZD 21.40 | NZD 21.80 | 215,389 |
| 2026-05-04 | NZD 21.51 | NZD 21.60 | NZD 21.29 | NZD 21.42 | 336,699 |
| 2026-05-01 | NZD 21.40 | NZD 21.40 | NZD 20.89 | NZD 21.29 | 371,341 |
| 2026-04-30 | NZD 21.00 | NZD 21.65 | NZD 21.00 | NZD 21.28 | 592,366 |
| 2026-04-29 | NZD 21.08 | NZD 21.30 | NZD 20.85 | NZD 20.99 | 217,150 |
| 2026-04-28 | NZD 21.45 | NZD 21.46 | NZD 20.92 | NZD 20.98 | 366,618 |
| 2026-04-24 | NZD 21.24 | NZD 21.45 | NZD 21.17 | NZD 21.45 | 125,769 |
| 2026-04-23 | NZD 21.58 | NZD 21.98 | NZD 21.00 | NZD 21.21 | 179,624 |
| 2026-04-22 | NZD 22.15 | NZD 22.25 | NZD 21.09 | NZD 21.50 | 373,434 |
| 2026-04-21 | NZD 22.27 | NZD 22.32 | NZD 22.06 | NZD 22.25 | 347,708 |
| 2026-04-20 | NZD 22.23 | NZD 22.49 | NZD 22.00 | NZD 22.25 | 128,406 |
| 2026-04-17 | NZD 22.37 | NZD 22.80 | NZD 22.15 | NZD 22.15 | 255,420 |
| 2026-04-16 | NZD 23.20 | NZD 23.51 | NZD 22.02 | NZD 22.30 | 154,945 |
| 2026-04-15 | NZD 22.05 | NZD 23.03 | NZD 22.00 | NZD 22.85 | 216,949 |
| 2026-04-14 | NZD 22.40 | NZD 22.70 | NZD 22.00 | NZD 22.05 | 139,836 |
| 2026-04-13 | NZD 22.35 | NZD 22.48 | NZD 21.98 | NZD 22.10 | 187,109 |
| 2026-04-10 | NZD 22.92 | NZD 23.05 | NZD 22.28 | NZD 22.28 | 146,696 |
| 2026-04-09 | NZD 23.14 | NZD 23.75 | NZD 22.64 | NZD 22.75 | 102,498 |
| 2026-04-08 | NZD 23.40 | NZD 24.05 | NZD 22.90 | NZD 23.01 | 197,670 |
| 2026-04-07 | NZD 23.10 | NZD 24.25 | NZD 23.10 | NZD 23.35 | 112,361 |
| 2026-04-02 | NZD 22.05 | NZD 23.24 | NZD 22.05 | NZD 23.00 | 303,390 |
| 2026-04-01 | NZD 22.25 | NZD 22.77 | NZD 21.96 | NZD 21.96 | 211,154 |
| 2026-03-31 | NZD 22.00 | NZD 22.25 | NZD 21.65 | NZD 22.25 | 215,230 |
| 2026-03-30 | NZD 22.70 | NZD 22.72 | NZD 21.80 | NZD 21.81 | 174,760 |
| 2026-03-27 | NZD 22.10 | NZD 22.62 | NZD 22.05 | NZD 22.60 | 151,305 |
| 2026-03-26 | NZD 22.21 | NZD 22.82 | NZD 22.00 | NZD 22.00 | 164,766 |
| 2026-03-25 | NZD 21.58 | NZD 22.65 | NZD 21.53 | NZD 22.45 | 133,077 |
| 2026-03-24 | NZD 22.28 | NZD 22.28 | NZD 21.43 | NZD 21.50 | 270,204 |
| 2026-03-23 | NZD 21.83 | NZD 22.31 | NZD 21.67 | NZD 21.90 | 146,854 |
| 2026-03-20 | NZD 21.61 | NZD 22.00 | NZD 21.50 | NZD 21.86 | 2,989,725 |
| 2026-03-19 | NZD 22.32 | NZD 22.32 | NZD 21.61 | NZD 21.65 | 627,402 |
| 2026-03-18 | NZD 22.30 | NZD 22.80 | NZD 22.21 | NZD 22.30 | 703,908 |
| 2026-03-17 | NZD 22.64 | NZD 22.82 | NZD 21.98 | NZD 22.25 | 202,889 |
| 2026-03-16 | NZD 22.39 | NZD 23.00 | NZD 22.30 | NZD 22.64 | 217,030 |
| 2026-03-13 | NZD 22.26 | NZD 22.58 | NZD 22.00 | NZD 22.27 | 106,190 |
| 2026-03-12 | NZD 22.75 | NZD 22.75 | NZD 22.11 | NZD 22.25 | 154,911 |
| 2026-03-11 | NZD 22.80 | NZD 22.99 | NZD 22.61 | NZD 22.72 | 193,064 |
| 2026-03-10 | NZD 22.99 | NZD 23.24 | NZD 22.51 | NZD 22.65 | 219,673 |
| 2026-03-09 | NZD 23.00 | NZD 23.00 | NZD 23.00 | NZD 23.00 | 0 |
| 2026-03-06 | NZD 23.16 | NZD 23.32 | NZD 22.70 | NZD 23.00 | 176,260 |
| 2026-03-05 | NZD 23.45 | NZD 23.50 | NZD 23.00 | NZD 23.14 | 145,900 |
| 2026-03-04 | NZD 23.90 | NZD 24.02 | NZD 23.56 | NZD 23.67 | 156,198 |
| 2026-03-03 | NZD 23.41 | NZD 24.15 | NZD 23.33 | NZD 23.74 | 359,521 |
| 2026-03-02 | NZD 23.75 | NZD 23.75 | NZD 23.17 | NZD 23.41 | 187,071 |
| 2026-02-27 | NZD 24.21 | NZD 24.50 | NZD 23.93 | NZD 23.96 | 394,293 |
| 2026-02-26 | NZD 24.45 | NZD 24.70 | NZD 23.88 | NZD 24.00 | 240,451 |
| 2026-02-25 | NZD 24.80 | NZD 25.01 | NZD 23.76 | NZD 24.08 | 277,706 |
| 2026-02-24 | NZD 24.46 | NZD 24.54 | NZD 23.90 | NZD 24.00 | 219,090 |
| 2026-02-23 | NZD 24.52 | NZD 25.02 | NZD 24.28 | NZD 24.43 | 113,380 |
| 2026-02-20 | NZD 25.44 | NZD 25.44 | NZD 23.86 | NZD 24.40 | 239,873 |
| 2026-02-19 | NZD 24.86 | NZD 25.45 | NZD 24.75 | NZD 25.42 | 145,699 |
| 2026-02-18 | NZD 23.86 | NZD 24.78 | NZD 23.84 | NZD 24.70 | 127,254 |
| 2026-02-17 | NZD 24.30 | NZD 24.30 | NZD 23.26 | NZD 23.74 | 101,791 |
| 2026-02-16 | NZD 24.01 | NZD 24.40 | NZD 23.81 | NZD 24.17 | 77,054 |
| 2026-02-13 | NZD 24.97 | NZD 25.19 | NZD 23.83 | NZD 24.00 | 243,841 |
| 2026-02-12 | NZD 25.13 | NZD 25.49 | NZD 24.41 | NZD 24.88 | 170,026 |
| 2026-02-11 | NZD 25.81 | NZD 25.91 | NZD 24.80 | NZD 25.00 | 337,690 |
| 2026-02-10 | NZD 25.77 | NZD 26.00 | NZD 25.65 | NZD 25.80 | 123,322 |
| 2026-02-09 | NZD 25.49 | NZD 25.96 | NZD 24.98 | NZD 25.75 | 145,045 |
| 2026-02-05 | NZD 25.74 | NZD 26.09 | NZD 25.48 | NZD 25.61 | 216,837 |
| 2026-02-04 | NZD 25.52 | NZD 25.65 | NZD 25.13 | NZD 25.59 | 231,855 |
| 2026-02-03 | NZD 26.20 | NZD 26.23 | NZD 25.25 | NZD 25.49 | 504,355 |
| 2026-02-02 | NZD 25.50 | NZD 25.96 | NZD 25.50 | NZD 25.88 | 86,761 |
| 2026-01-30 | NZD 25.66 | NZD 25.80 | NZD 25.36 | NZD 25.71 | 152,333 |
| 2026-01-29 | NZD 26.00 | NZD 26.02 | NZD 25.23 | NZD 25.60 | 444,115 |
| 2026-01-28 | NZD 26.66 | NZD 26.89 | NZD 25.79 | NZD 26.00 | 173,824 |
| 2026-01-27 | NZD 26.90 | NZD 26.96 | NZD 26.10 | NZD 26.65 | 170,845 |
| 2026-01-26 | NZD 26.61 | NZD 26.99 | NZD 26.61 | NZD 26.89 | 73,497 |
| 2026-01-23 | NZD 26.50 | NZD 26.75 | NZD 26.42 | NZD 26.53 | 143,102 |
| 2026-01-22 | NZD 26.20 | NZD 26.74 | NZD 26.06 | NZD 26.45 | 2,924,020 |
| 2026-01-21 | NZD 26.20 | NZD 26.35 | NZD 25.99 | NZD 26.00 | 1,580,415 |
| 2026-01-20 | NZD 26.35 | NZD 26.35 | NZD 25.93 | NZD 26.20 | 1,493,093 |
| 2026-01-19 | NZD 26.55 | NZD 26.55 | NZD 25.92 | NZD 26.11 | 3,439,016 |
| 2026-01-16 | NZD 26.45 | NZD 26.79 | NZD 26.21 | NZD 26.46 | 194,369 |
| 2026-01-15 | NZD 26.31 | NZD 26.47 | NZD 25.95 | NZD 26.18 | 174,849 |
| 2026-01-14 | NZD 26.67 | NZD 26.99 | NZD 26.40 | NZD 26.40 | 229,965 |
| 2026-01-13 | NZD 27.43 | NZD 27.70 | NZD 26.57 | NZD 26.67 | 402,174 |
| 2026-01-12 | NZD 27.42 | NZD 27.67 | NZD 27.42 | NZD 27.45 | 223,606 |
| 2026-01-09 | NZD 27.50 | NZD 27.70 | NZD 27.42 | NZD 27.54 | 290,591 |
| 2026-01-08 | NZD 27.66 | NZD 27.75 | NZD 27.49 | NZD 27.50 | 63,939 |
| 2026-01-07 | NZD 27.64 | NZD 28.09 | NZD 27.57 | NZD 27.73 | 119,794 |
| 2026-01-06 | NZD 27.52 | NZD 27.73 | NZD 27.33 | NZD 27.64 | 114,179 |
| 2026-01-05 | NZD 27.63 | NZD 28.00 | NZD 27.00 | NZD 27.51 | 171,444 |
| 2025-12-31 | NZD 27.80 | NZD 27.80 | NZD 27.60 | NZD 27.62 | 29,985 |
| 2025-12-30 | NZD 27.76 | NZD 28.01 | NZD 27.51 | NZD 27.75 | 94,184 |
| 2025-12-29 | NZD 28.04 | NZD 28.10 | NZD 27.50 | NZD 27.63 | 44,109 |
| 2025-12-24 | NZD 28.02 | NZD 28.50 | NZD 27.71 | NZD 28.04 | 50,970 |
| 2025-12-23 | NZD 28.26 | NZD 28.58 | NZD 27.70 | NZD 27.99 | 103,160 |
| 2025-12-22 | NZD 27.74 | NZD 28.43 | NZD 27.74 | NZD 28.06 | 126,142 |
| 2025-12-19 | NZD 27.01 | NZD 27.74 | NZD 27.01 | NZD 27.53 | 1,215,934 |
| 2025-12-18 | NZD 27.01 | NZD 27.74 | NZD 26.86 | NZD 26.93 | 173,579 |
| 2025-12-17 | NZD 27.60 | NZD 28.00 | NZD 26.86 | NZD 26.86 | 276,806 |
| 2025-12-16 | NZD 27.78 | NZD 27.99 | NZD 27.56 | NZD 27.60 | 135,242 |
| 2025-12-15 | NZD 27.60 | NZD 27.78 | NZD 27.30 | NZD 27.65 | 147,275 |
| 2025-12-12 | NZD 27.34 | NZD 28.00 | NZD 27.23 | NZD 27.53 | 169,187 |
| 2025-12-11 | NZD 27.95 | NZD 27.95 | NZD 27.19 | NZD 27.25 | 536,513 |
| 2025-12-10 | NZD 27.52 | NZD 28.00 | NZD 27.45 | NZD 27.87 | 108,060 |
| 2025-12-09 | NZD 27.99 | NZD 27.99 | NZD 27.07 | NZD 27.44 | 377,802 |
| 2025-12-08 | NZD 28.00 | NZD 28.25 | NZD 27.57 | NZD 27.69 | 146,420 |
| 2025-12-05 | NZD 28.04 | NZD 28.25 | NZD 27.89 | NZD 28.10 | 82,604 |
| 2025-12-04 | NZD 28.46 | NZD 28.60 | NZD 27.81 | NZD 28.05 | 1,595,605 |
| 2025-12-03 | NZD 28.59 | NZD 28.59 | NZD 28.23 | NZD 28.50 | 75,903 |
| 2025-12-02 | NZD 28.49 | NZD 28.68 | NZD 28.10 | NZD 28.61 | 132,667 |
| 2025-12-01 | NZD 28.49 | NZD 28.60 | NZD 28.09 | NZD 28.33 | 93,433 |
| 2025-11-28 | NZD 28.03 | NZD 28.77 | NZD 28.03 | NZD 28.50 | 111,105 |
| 2025-11-27 | NZD 28.62 | NZD 28.62 | NZD 27.92 | NZD 27.95 | 687,379 |
| 2025-11-26 | NZD 28.62 | NZD 28.93 | NZD 28.43 | NZD 28.60 | 143,607 |
| 2025-11-25 | NZD 29.00 | NZD 29.00 | NZD 28.26 | NZD 28.39 | 117,812 |
| 2025-11-24 | NZD 29.42 | NZD 29.42 | NZD 28.70 | NZD 28.94 | 366,716 |
| 2025-11-21 | NZD 29.24 | NZD 29.24 | NZD 28.98 | NZD 29.13 | 159,304 |
| 2025-11-20 | NZD 29.15 | NZD 29.45 | NZD 29.05 | NZD 29.21 | 197,485 |
| 2025-11-19 | NZD 29.15 | NZD 29.41 | NZD 28.95 | NZD 29.13 | 163,916 |
| 2025-11-18 | NZD 29.36 | NZD 29.41 | NZD 28.86 | NZD 28.86 | 153,602 |
| 2025-11-17 | NZD 28.63 | NZD 29.50 | NZD 28.63 | NZD 29.45 | 134,016 |
| 2025-11-14 | NZD 28.79 | NZD 28.99 | NZD 28.65 | NZD 28.82 | 129,634 |
| 2025-11-13 | NZD 28.99 | NZD 29.12 | NZD 28.63 | NZD 28.63 | 143,327 |
| 2025-11-12 | NZD 28.20 | NZD 28.83 | NZD 28.18 | NZD 28.60 | 85,675 |
| 2025-11-11 | NZD 28.61 | NZD 28.66 | NZD 28.11 | NZD 28.20 | 313,639 |
| 2025-11-10 | NZD 28.61 | NZD 28.75 | NZD 28.31 | NZD 28.54 | 102,984 |
| 2025-11-07 | NZD 28.30 | NZD 29.19 | NZD 28.30 | NZD 28.70 | 100,660 |
| 2025-11-06 | NZD 28.88 | NZD 28.91 | NZD 28.30 | NZD 28.30 | 270,192 |
| 2025-11-05 | NZD 28.85 | NZD 28.90 | NZD 28.55 | NZD 28.75 | 284,153 |
| 2025-11-04 | NZD 28.90 | NZD 29.03 | NZD 28.57 | NZD 28.85 | 184,692 |
| 2025-11-03 | NZD 29.00 | NZD 29.20 | NZD 28.82 | NZD 28.87 | 95,866 |
| 2025-10-31 | NZD 29.05 | NZD 29.39 | NZD 28.45 | NZD 28.90 | 207,588 |
| 2025-10-30 | NZD 28.17 | NZD 29.09 | NZD 28.15 | NZD 28.94 | 193,887 |
| 2025-10-29 | NZD 28.10 | NZD 28.60 | NZD 27.90 | NZD 28.17 | 365,257 |
| 2025-10-28 | NZD 28.35 | NZD 28.60 | NZD 28.00 | NZD 28.00 | 228,523 |
| 2025-10-24 | NZD 28.50 | NZD 28.80 | NZD 28.27 | NZD 28.40 | 153,125 |
| 2025-10-23 | NZD 28.20 | NZD 28.40 | NZD 28.17 | NZD 28.20 | 521,280 |
| 2025-10-22 | NZD 28.39 | NZD 28.40 | NZD 28.16 | NZD 28.17 | 188,518 |
| 2025-10-21 | NZD 28.80 | NZD 28.80 | NZD 28.30 | NZD 28.30 | 169,930 |
| 2025-10-20 | NZD 29.39 | NZD 29.39 | NZD 28.32 | NZD 28.64 | 306,904 |
| 2025-10-17 | NZD 29.10 | NZD 29.25 | NZD 28.66 | NZD 28.70 | 241,046 |
| 2025-10-16 | NZD 29.85 | NZD 29.90 | NZD 28.83 | NZD 28.83 | 207,812 |
| 2025-10-15 | NZD 29.49 | NZD 29.85 | NZD 29.21 | NZD 29.57 | 166,552 |
| 2025-10-14 | NZD 29.29 | NZD 29.43 | NZD 28.68 | NZD 29.18 | 181,990 |
| 2025-10-13 | NZD 29.50 | NZD 29.51 | NZD 29.15 | NZD 29.18 | 61,257 |