Smart Emerging Markets ETF (EMF) Price History
Daily open, high, low, close and volume for Smart Emerging Markets ETF (EMF) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | NZD 2.08 | NZD 2.09 | NZD 2.07 | NZD 2.07 | 129,914 |
| 2026-10-08 | NZD 2.12 | NZD 2.12 | NZD 2.09 | NZD 2.12 | 278,396 |
| 2026-10-07 | NZD 2.14 | NZD 2.14 | NZD 2.11 | NZD 2.14 | 120,064 |
| 2026-10-06 | NZD 2.12 | NZD 2.15 | NZD 2.12 | NZD 2.15 | 168,947 |
| 2026-10-05 | NZD 2.09 | NZD 2.11 | NZD 2.08 | NZD 2.09 | 305,853 |
| 2026-10-02 | NZD 2.08 | NZD 2.08 | NZD 2.05 | NZD 2.05 | 361,531 |
| 2026-10-01 | NZD 2.07 | NZD 2.10 | NZD 2.06 | NZD 2.06 | 342,539 |
| 2026-09-30 | NZD 2.08 | NZD 2.10 | NZD 2.07 | NZD 2.08 | 67,761 |
| 2026-09-29 | NZD 2.09 | NZD 2.10 | NZD 2.06 | NZD 2.09 | 265,425 |
| 2026-09-28 | NZD 2.10 | NZD 2.11 | NZD 2.07 | NZD 2.07 | 1,268,773 |
| 2026-09-25 | NZD 2.10 | NZD 2.10 | NZD 2.08 | NZD 2.10 | 59,826 |
| 2026-09-24 | NZD 2.10 | NZD 2.10 | NZD 2.08 | NZD 2.09 | 122,791 |
| 2026-09-23 | NZD 2.11 | NZD 2.12 | NZD 2.09 | NZD 2.12 | 73,474 |
| 2026-09-22 | NZD 2.10 | NZD 2.13 | NZD 2.10 | NZD 2.11 | 77,780 |
| 2026-09-21 | NZD 2.06 | NZD 2.08 | NZD 2.06 | NZD 2.08 | 194,553 |
| 2026-09-18 | NZD 2.07 | NZD 2.07 | NZD 2.04 | NZD 2.07 | 150,737 |
| 2026-09-17 | NZD 2.04 | NZD 2.06 | NZD 2.02 | NZD 2.05 | 113,676 |
| 2026-09-16 | NZD 2.03 | NZD 2.04 | NZD 2.02 | NZD 2.02 | 336,458 |
| 2026-09-15 | NZD 2.02 | NZD 2.05 | NZD 2.02 | NZD 2.03 | 148,200 |
| 2026-09-14 | NZD 2.04 | NZD 2.06 | NZD 2.02 | NZD 2.04 | 83,398 |
| 2026-09-11 | NZD 2.05 | NZD 2.05 | NZD 2.02 | NZD 2.02 | 84,251 |
| 2026-09-10 | NZD 2.07 | NZD 2.07 | NZD 2.04 | NZD 2.04 | 76,071 |
| 2026-09-09 | NZD 2.07 | NZD 2.07 | NZD 2.05 | NZD 2.07 | 152,281 |
| 2026-09-08 | NZD 2.06 | NZD 2.08 | NZD 2.04 | NZD 2.08 | 103,067 |
| 2026-09-07 | NZD 2.05 | NZD 2.07 | NZD 2.04 | NZD 2.07 | 70,436 |
| 2026-09-04 | NZD 2.04 | NZD 2.06 | NZD 2.04 | NZD 2.05 | 62,007 |
| 2026-09-03 | NZD 2.06 | NZD 2.06 | NZD 2.03 | NZD 2.04 | 121,354 |
| 2026-09-02 | NZD 2.03 | NZD 2.06 | NZD 2.02 | NZD 2.06 | 130,901 |
| 2026-09-01 | NZD 2.03 | NZD 2.03 | NZD 2.01 | NZD 2.01 | 63,833 |
| 2026-08-31 | NZD 2.02 | NZD 2.03 | NZD 2.00 | NZD 2.03 | 103,598 |
| 2026-08-28 | NZD 2.01 | NZD 2.03 | NZD 2.00 | NZD 2.02 | 107,139 |
| 2026-08-27 | NZD 2.01 | NZD 2.03 | NZD 2.00 | NZD 2.00 | 337,038 |
| 2026-08-26 | NZD 2.01 | NZD 2.02 | NZD 1.99 | NZD 1.99 | 77,225 |
| 2026-08-25 | NZD 1.99 | NZD 2.00 | NZD 1.98 | NZD 2.00 | 452,093 |
| 2026-08-24 | NZD 2.00 | NZD 2.01 | NZD 1.98 | NZD 1.98 | 109,506 |
| 2026-08-21 | NZD 2.00 | NZD 2.00 | NZD 1.97 | NZD 1.98 | 91,736 |
| 2026-08-20 | NZD 1.99 | NZD 2.01 | NZD 1.99 | NZD 2.00 | 74,312 |
| 2026-08-19 | NZD 2.01 | NZD 2.02 | NZD 1.99 | NZD 1.99 | 74,573 |
| 2026-08-18 | NZD 2.01 | NZD 2.03 | NZD 2.01 | NZD 2.03 | 88,704 |
| 2026-08-17 | NZD 2.03 | NZD 2.03 | NZD 2.00 | NZD 2.00 | 223,312 |
| 2026-08-14 | NZD 2.05 | NZD 2.05 | NZD 2.02 | NZD 2.04 | 71,778 |
| 2026-08-13 | NZD 2.04 | NZD 2.06 | NZD 2.03 | NZD 2.06 | 75,354 |
| 2026-08-12 | NZD 2.03 | NZD 2.04 | NZD 2.01 | NZD 2.04 | 89,119 |
| 2026-08-11 | NZD 2.06 | NZD 2.06 | NZD 2.02 | NZD 2.04 | 173,396 |
| 2026-08-10 | NZD 2.00 | NZD 2.04 | NZD 2.00 | NZD 2.04 | 152,258 |
| 2026-08-07 | NZD 2.03 | NZD 2.03 | NZD 2.01 | NZD 2.01 | 103,001 |
| 2026-08-06 | NZD 2.03 | NZD 2.03 | NZD 2.00 | NZD 2.01 | 135,858 |
| 2026-08-05 | NZD 2.00 | NZD 2.04 | NZD 2.00 | NZD 2.01 | 137,526 |
| 2026-08-04 | NZD 2.00 | NZD 2.00 | NZD 1.98 | NZD 1.98 | 146,181 |
| 2026-08-03 | NZD 1.96 | NZD 1.99 | NZD 1.96 | NZD 1.99 | 333,279 |
| 2026-07-31 | NZD 1.95 | NZD 1.98 | NZD 1.95 | NZD 1.96 | 60,242 |
| 2026-07-30 | NZD 1.94 | NZD 1.96 | NZD 1.93 | NZD 1.95 | 829,935 |
| 2026-07-29 | NZD 1.98 | NZD 1.99 | NZD 1.97 | NZD 1.97 | 108,516 |
| 2026-07-28 | NZD 1.98 | NZD 2.00 | NZD 1.98 | NZD 1.99 | 94,974 |
| 2026-07-27 | NZD 1.99 | NZD 1.99 | NZD 1.97 | NZD 1.97 | 134,759 |
| 2026-07-24 | NZD 1.98 | NZD 2.00 | NZD 1.98 | NZD 2.00 | 108,041 |
| 2026-07-23 | NZD 2.00 | NZD 2.01 | NZD 1.98 | NZD 2.00 | 71,899 |
| 2026-07-22 | NZD 1.98 | NZD 2.00 | NZD 1.98 | NZD 2.00 | 233,508 |
| 2026-07-21 | NZD 1.95 | NZD 1.97 | NZD 1.94 | NZD 1.94 | 76,075 |
| 2026-07-20 | NZD 1.97 | NZD 1.97 | NZD 1.95 | NZD 1.95 | 132,301 |
| 2026-07-17 | NZD 2.00 | NZD 2.00 | NZD 1.95 | NZD 1.95 | 147,352 |
| 2026-07-16 | NZD 2.00 | NZD 2.02 | NZD 2.00 | NZD 2.02 | 371,359 |
| 2026-07-15 | NZD 2.00 | NZD 2.02 | NZD 2.00 | NZD 2.00 | 87,556 |
| 2026-07-14 | NZD 2.03 | NZD 2.03 | NZD 1.99 | NZD 2.02 | 356,525 |
| 2026-07-13 | NZD 2.07 | NZD 2.07 | NZD 2.03 | NZD 2.03 | 193,081 |
| 2026-07-09 | NZD 2.04 | NZD 2.06 | NZD 2.04 | NZD 2.06 | 162,755 |
| 2026-07-08 | NZD 2.07 | NZD 2.07 | NZD 2.03 | NZD 2.03 | 136,820 |
| 2026-07-07 | NZD 2.10 | NZD 2.10 | NZD 2.07 | NZD 2.07 | 55,368 |
| 2026-07-06 | NZD 2.04 | NZD 2.08 | NZD 2.04 | NZD 2.07 | 185,861 |
| 2026-07-03 | NZD 2.06 | NZD 2.06 | NZD 2.05 | NZD 2.06 | 263,451 |
| 2026-07-02 | NZD 2.08 | NZD 2.08 | NZD 2.05 | NZD 2.08 | 160,891 |
| 2026-07-01 | NZD 2.08 | NZD 2.09 | NZD 2.07 | NZD 2.07 | 111,160 |
| 2026-06-30 | NZD 2.06 | NZD 2.09 | NZD 2.06 | NZD 2.06 | 94,537 |
| 2026-06-29 | NZD 2.07 | NZD 2.08 | NZD 2.05 | NZD 2.08 | 243,170 |
| 2026-06-26 | NZD 2.08 | NZD 2.08 | NZD 2.04 | NZD 2.06 | 149,392 |
| 2026-06-25 | NZD 2.07 | NZD 2.09 | NZD 2.07 | NZD 2.09 | 63,051 |
| 2026-06-24 | NZD 2.08 | NZD 2.09 | NZD 2.06 | NZD 2.07 | 77,510 |
| 2026-06-23 | NZD 2.12 | NZD 2.13 | NZD 2.08 | NZD 2.08 | 1,023,276 |
| 2026-06-22 | NZD 2.10 | NZD 2.10 | NZD 2.08 | NZD 2.10 | 246,775 |
| 2026-06-19 | NZD 2.10 | NZD 2.10 | NZD 2.07 | NZD 2.08 | 117,861 |
| 2026-06-18 | NZD 2.06 | NZD 2.07 | NZD 2.05 | NZD 2.06 | 75,709 |
| 2026-06-17 | NZD 2.05 | NZD 2.05 | NZD 2.03 | NZD 2.05 | 103,352 |
| 2026-06-16 | NZD 2.07 | NZD 2.07 | NZD 2.05 | NZD 2.05 | 114,067 |
| 2026-06-15 | NZD 1.99 | NZD 2.04 | NZD 1.99 | NZD 2.04 | 264,183 |
| 2026-06-12 | NZD 1.99 | NZD 2.02 | NZD 1.99 | NZD 2.02 | 106,957 |
| 2026-06-11 | NZD 1.99 | NZD 1.99 | NZD 1.96 | NZD 1.99 | 258,979 |
| 2026-06-10 | NZD 2.00 | NZD 2.00 | NZD 1.98 | NZD 1.99 | 85,219 |
| 2026-06-09 | NZD 1.98 | NZD 1.99 | NZD 1.97 | NZD 1.97 | 186,165 |
| 2026-06-08 | NZD 2.00 | NZD 2.00 | NZD 1.96 | NZD 1.96 | 125,461 |
| 2026-06-05 | NZD 2.04 | NZD 2.04 | NZD 2.02 | NZD 2.03 | 101,940 |
| 2026-06-04 | NZD 2.05 | NZD 2.05 | NZD 2.01 | NZD 2.03 | 324,811 |
| 2026-06-03 | NZD 2.03 | NZD 2.06 | NZD 2.03 | NZD 2.06 | 100,258 |
| 2026-06-02 | NZD 2.02 | NZD 2.02 | NZD 2.01 | NZD 2.01 | 240,366 |
| 2026-05-29 | NZD 2.01 | NZD 2.01 | NZD 1.98 | NZD 2.00 | 463,916 |
| 2026-05-28 | NZD 2.02 | NZD 2.04 | NZD 2.01 | NZD 2.04 | 122,127 |
| 2026-05-27 | NZD 2.04 | NZD 2.07 | NZD 2.03 | NZD 2.06 | 291,139 |
| 2026-05-26 | NZD 2.03 | NZD 2.04 | NZD 2.01 | NZD 2.01 | 112,496 |
| 2026-05-25 | NZD 2.01 | NZD 2.03 | NZD 2.00 | NZD 2.01 | 112,688 |
| 2026-05-22 | NZD 2.00 | NZD 2.01 | NZD 1.99 | NZD 1.99 | 96,908 |
| 2026-05-21 | NZD 1.99 | NZD 2.00 | NZD 1.98 | NZD 2.00 | 105,052 |
| 2026-05-20 | NZD 1.99 | NZD 1.99 | NZD 1.96 | NZD 1.96 | 107,724 |
| 2026-05-19 | NZD 2.00 | NZD 2.00 | NZD 1.98 | NZD 1.98 | 109,311 |
| 2026-05-18 | NZD 2.00 | NZD 2.00 | NZD 1.98 | NZD 1.98 | 155,187 |
| 2026-05-15 | NZD 2.03 | NZD 2.03 | NZD 2.01 | NZD 2.01 | 127,663 |
| 2026-05-14 | NZD 2.00 | NZD 2.03 | NZD 2.00 | NZD 2.03 | 59,127 |
| 2026-05-13 | NZD 2.02 | NZD 2.02 | NZD 1.98 | NZD 2.00 | 121,120 |
| 2026-05-12 | NZD 2.01 | NZD 2.03 | NZD 2.00 | NZD 2.03 | 155,336 |
| 2026-05-11 | NZD 2.05 | NZD 2.05 | NZD 2.01 | NZD 2.01 | 6,375,076 |
| 2026-05-08 | NZD 2.05 | NZD 2.05 | NZD 2.02 | NZD 2.04 | 63,689 |
| 2026-05-07 | NZD 2.03 | NZD 2.05 | NZD 2.03 | NZD 2.03 | 217,747 |
| 2026-05-06 | NZD 2.00 | NZD 2.02 | NZD 2.00 | NZD 2.01 | 115,705 |
| 2026-05-05 | NZD 1.98 | NZD 2.01 | NZD 1.98 | NZD 2.01 | 90,271 |
| 2026-05-04 | NZD 2.01 | NZD 2.01 | NZD 1.98 | NZD 2.00 | 187,679 |
| 2026-05-01 | NZD 1.98 | NZD 2.01 | NZD 1.98 | NZD 2.01 | 86,249 |
| 2026-04-30 | NZD 1.99 | NZD 2.00 | NZD 1.97 | NZD 1.97 | 50,721 |
| 2026-04-29 | NZD 1.99 | NZD 2.00 | NZD 1.97 | NZD 2.00 | 104,475 |
| 2026-04-28 | NZD 2.00 | NZD 2.00 | NZD 1.97 | NZD 1.97 | 156,142 |
| 2026-04-24 | NZD 2.00 | NZD 2.00 | NZD 1.96 | NZD 1.99 | 93,897 |
| 2026-04-23 | NZD 2.00 | NZD 2.00 | NZD 1.97 | NZD 1.97 | 86,190 |
| 2026-04-22 | NZD 2.02 | NZD 2.02 | NZD 1.96 | NZD 1.96 | 150,289 |
| 2026-04-21 | NZD 1.99 | NZD 2.00 | NZD 1.98 | NZD 2.00 | 135,992 |
| 2026-04-20 | NZD 2.00 | NZD 2.01 | NZD 1.98 | NZD 1.98 | 157,023 |
| 2026-04-17 | NZD 1.98 | NZD 1.99 | NZD 1.96 | NZD 1.99 | 93,052 |
| 2026-04-16 | NZD 1.95 | NZD 1.98 | NZD 1.95 | NZD 1.97 | 68,026 |
| 2026-04-15 | NZD 1.96 | NZD 1.97 | NZD 1.95 | NZD 1.95 | 97,591 |
| 2026-04-14 | NZD 1.93 | NZD 1.96 | NZD 1.93 | NZD 1.93 | 174,030 |
| 2026-04-13 | NZD 1.95 | NZD 1.95 | NZD 1.91 | NZD 1.94 | 100,064 |
| 2026-04-10 | NZD 1.93 | NZD 1.93 | NZD 1.91 | NZD 1.91 | 94,214 |
| 2026-04-09 | NZD 1.92 | NZD 1.94 | NZD 1.92 | NZD 1.94 | 74,035 |
| 2026-04-08 | NZD 1.87 | NZD 1.92 | NZD 1.87 | NZD 1.91 | 241,192 |
| 2026-04-07 | NZD 1.90 | NZD 1.90 | NZD 1.87 | NZD 1.87 | 155,420 |
| 2026-04-02 | NZD 1.89 | NZD 1.89 | NZD 1.86 | NZD 1.88 | 79,348 |
| 2026-04-01 | NZD 1.87 | NZD 1.90 | NZD 1.87 | NZD 1.87 | 79,934 |
| 2026-03-31 | NZD 1.82 | NZD 1.86 | NZD 1.82 | NZD 1.86 | 219,994 |
| 2026-03-30 | NZD 1.82 | NZD 1.83 | NZD 1.80 | NZD 1.81 | 227,753 |
| 2026-03-27 | NZD 1.85 | NZD 1.85 | NZD 1.83 | NZD 1.84 | 186,885 |
| 2026-03-26 | NZD 1.88 | NZD 1.88 | NZD 1.86 | NZD 1.88 | 233,296 |
| 2026-03-25 | NZD 1.84 | NZD 1.85 | NZD 1.82 | NZD 1.85 | 195,433 |
| 2026-03-24 | NZD 1.82 | NZD 1.84 | NZD 1.82 | NZD 1.84 | 175,967 |
| 2026-03-23 | NZD 1.79 | NZD 1.81 | NZD 1.78 | NZD 1.79 | 334,174 |
| 2026-03-20 | NZD 1.85 | NZD 1.85 | NZD 1.82 | NZD 1.83 | 242,949 |
| 2026-03-19 | NZD 1.88 | NZD 1.88 | NZD 1.85 | NZD 1.85 | 235,306 |
| 2026-03-18 | NZD 1.87 | NZD 1.90 | NZD 1.87 | NZD 1.90 | 146,410 |
| 2026-03-17 | NZD 1.89 | NZD 1.89 | NZD 1.86 | NZD 1.86 | 100,392 |
| 2026-03-16 | NZD 1.87 | NZD 1.88 | NZD 1.85 | NZD 1.86 | 394,928 |
| 2026-03-13 | NZD 1.85 | NZD 1.87 | NZD 1.85 | NZD 1.87 | 93,498 |
| 2026-03-12 | NZD 1.89 | NZD 1.89 | NZD 1.85 | NZD 1.85 | 67,985 |
| 2026-03-11 | NZD 1.86 | NZD 1.89 | NZD 1.86 | NZD 1.88 | 97,655 |
| 2026-03-10 | NZD 1.82 | NZD 1.86 | NZD 1.82 | NZD 1.85 | 159,219 |
| 2026-03-09 | NZD 1.85 | NZD 1.85 | NZD 1.85 | NZD 1.85 | 0 |
| 2026-03-06 | NZD 1.85 | NZD 1.87 | NZD 1.85 | NZD 1.85 | 123,801 |
| 2026-03-05 | NZD 1.86 | NZD 1.89 | NZD 1.86 | NZD 1.88 | 127,154 |
| 2026-03-04 | NZD 1.88 | NZD 1.88 | NZD 1.86 | NZD 1.87 | 96,345 |
| 2026-03-03 | NZD 1.91 | NZD 1.93 | NZD 1.90 | NZD 1.90 | 304,725 |
| 2026-03-02 | NZD 1.95 | NZD 1.95 | NZD 1.92 | NZD 1.93 | 265,581 |
| 2026-02-27 | NZD 1.96 | NZD 1.96 | NZD 1.93 | NZD 1.95 | 140,857 |
| 2026-02-26 | NZD 1.96 | NZD 1.98 | NZD 1.95 | NZD 1.98 | 114,346 |
| 2026-02-25 | NZD 1.96 | NZD 1.98 | NZD 1.96 | NZD 1.96 | 137,075 |
| 2026-02-24 | NZD 1.94 | NZD 1.96 | NZD 1.94 | NZD 1.94 | 108,636 |
| 2026-02-23 | NZD 1.97 | NZD 1.97 | NZD 1.94 | NZD 1.95 | 284,740 |
| 2026-02-20 | NZD 1.94 | NZD 1.95 | NZD 1.92 | NZD 1.95 | 57,174 |
| 2026-02-19 | NZD 1.93 | NZD 1.96 | NZD 1.93 | NZD 1.95 | 238,941 |
| 2026-02-18 | NZD 1.92 | NZD 1.93 | NZD 1.91 | NZD 1.92 | 420,920 |
| 2026-02-17 | NZD 1.95 | NZD 1.95 | NZD 1.91 | NZD 1.91 | 139,122 |
| 2026-02-16 | NZD 1.92 | NZD 1.93 | NZD 1.91 | NZD 1.93 | 80,747 |
| 2026-02-13 | NZD 1.93 | NZD 1.94 | NZD 1.90 | NZD 1.90 | 136,217 |
| 2026-02-12 | NZD 1.92 | NZD 1.95 | NZD 1.92 | NZD 1.95 | 102,948 |
| 2026-02-11 | NZD 1.93 | NZD 1.94 | NZD 1.91 | NZD 1.91 | 113,629 |
| 2026-02-10 | NZD 1.90 | NZD 1.93 | NZD 1.90 | NZD 1.93 | 119,333 |
| 2026-02-09 | NZD 1.91 | NZD 1.91 | NZD 1.90 | NZD 1.90 | 281,039 |
| 2026-02-05 | NZD 1.89 | NZD 1.90 | NZD 1.87 | NZD 1.89 | 61,428 |
| 2026-02-04 | NZD 1.89 | NZD 1.89 | NZD 1.87 | NZD 1.89 | 184,726 |
| 2026-02-03 | NZD 1.88 | NZD 1.90 | NZD 1.88 | NZD 1.88 | 76,591 |
| 2026-02-02 | NZD 1.88 | NZD 1.88 | NZD 1.85 | NZD 1.85 | 162,507 |
| 2026-01-30 | NZD 1.91 | NZD 1.91 | NZD 1.90 | NZD 1.90 | 176,953 |
| 2026-01-29 | NZD 1.93 | NZD 1.93 | NZD 1.91 | NZD 1.92 | 669,370 |
| 2026-01-28 | NZD 1.91 | NZD 1.93 | NZD 1.91 | NZD 1.92 | 104,870 |
| 2026-01-27 | NZD 1.91 | NZD 1.93 | NZD 1.90 | NZD 1.93 | 221,030 |
| 2026-01-26 | NZD 1.93 | NZD 1.93 | NZD 1.90 | NZD 1.90 | 185,355 |
| 2026-01-23 | NZD 1.93 | NZD 1.93 | NZD 1.91 | NZD 1.93 | 94,675 |
| 2026-01-22 | NZD 1.93 | NZD 1.94 | NZD 1.92 | NZD 1.93 | 209,951 |
| 2026-01-21 | NZD 1.92 | NZD 1.92 | NZD 1.90 | NZD 1.92 | 140,913 |
| 2026-01-20 | NZD 1.93 | NZD 1.93 | NZD 1.92 | NZD 1.92 | 328,262 |
| 2026-01-19 | NZD 1.96 | NZD 1.96 | NZD 1.92 | NZD 1.94 | 175,422 |
| 2026-01-16 | NZD 1.98 | NZD 1.98 | NZD 1.96 | NZD 1.97 | 98,077 |
| 2026-01-15 | NZD 1.97 | NZD 1.97 | NZD 1.95 | NZD 1.97 | 161,291 |
| 2026-01-14 | NZD 1.97 | NZD 1.97 | NZD 1.94 | NZD 1.97 | 155,454 |
| 2026-01-13 | NZD 1.95 | NZD 1.97 | NZD 1.94 | NZD 1.96 | 85,607 |
| 2026-01-12 | NZD 1.95 | NZD 1.95 | NZD 1.93 | NZD 1.93 | 211,045 |
| 2026-01-09 | NZD 1.95 | NZD 1.95 | NZD 1.92 | NZD 1.92 | 108,722 |
| 2026-01-08 | NZD 1.94 | NZD 1.94 | NZD 1.92 | NZD 1.93 | 314,876 |
| 2026-01-07 | NZD 1.92 | NZD 1.94 | NZD 1.92 | NZD 1.94 | 191,560 |
| 2026-01-06 | NZD 1.93 | NZD 1.93 | NZD 1.91 | NZD 1.93 | 403,759 |
| 2026-01-05 | NZD 1.88 | NZD 1.93 | NZD 1.88 | NZD 1.93 | 281,134 |
| 2025-12-31 | NZD 1.85 | NZD 1.87 | NZD 1.85 | NZD 1.87 | 10,107 |
| 2025-12-30 | NZD 1.86 | NZD 1.86 | NZD 1.84 | NZD 1.84 | 114,933 |
| 2025-12-29 | NZD 1.85 | NZD 1.87 | NZD 1.85 | NZD 1.87 | 240,827 |
| 2025-12-24 | NZD 1.85 | NZD 1.85 | NZD 1.84 | NZD 1.85 | 52,764 |
| 2025-12-23 | NZD 1.84 | NZD 1.86 | NZD 1.84 | NZD 1.84 | 93,637 |
| 2025-12-22 | NZD 1.82 | NZD 1.83 | NZD 1.81 | NZD 1.83 | 107,979 |
| 2025-12-19 | NZD 1.85 | NZD 1.85 | NZD 1.82 | NZD 1.82 | 244,103 |
| 2025-12-18 | NZD 1.82 | NZD 1.83 | NZD 1.80 | NZD 1.82 | 408,396 |
| 2025-12-17 | NZD 1.81 | NZD 1.83 | NZD 1.81 | NZD 1.81 | 90,591 |
| 2025-12-16 | NZD 1.82 | NZD 1.84 | NZD 1.81 | NZD 1.81 | 424,431 |
| 2025-12-15 | NZD 1.84 | NZD 1.84 | NZD 1.82 | NZD 1.83 | 171,448 |
| 2025-12-12 | NZD 1.85 | NZD 1.85 | NZD 1.84 | NZD 1.85 | 67,848 |
| 2025-12-11 | NZD 1.86 | NZD 1.86 | NZD 1.84 | NZD 1.84 | 75,261 |
| 2025-12-10 | NZD 1.85 | NZD 1.85 | NZD 1.84 | NZD 1.85 | 129,595 |
| 2025-12-09 | NZD 1.84 | NZD 1.86 | NZD 1.84 | NZD 1.85 | 95,701 |
| 2025-12-08 | NZD 1.87 | NZD 1.87 | NZD 1.84 | NZD 1.86 | 121,344 |
| 2025-12-05 | NZD 1.86 | NZD 1.86 | NZD 1.84 | NZD 1.86 | 85,793 |
| 2025-12-04 | NZD 1.86 | NZD 1.86 | NZD 1.83 | NZD 1.84 | 117,385 |
| 2025-12-03 | NZD 1.85 | NZD 1.87 | NZD 1.85 | NZD 1.87 | 69,497 |
| 2025-12-02 | NZD 1.86 | NZD 1.88 | NZD 1.85 | NZD 1.85 | 84,376 |
| 2025-12-01 | NZD 1.85 | NZD 1.88 | NZD 1.84 | NZD 1.84 | 122,966 |
| 2025-11-28 | NZD 1.85 | NZD 1.88 | NZD 1.85 | NZD 1.86 | 62,128 |
| 2025-11-27 | NZD 1.89 | NZD 1.90 | NZD 1.85 | NZD 1.87 | 107,126 |
| 2025-11-26 | NZD 1.91 | NZD 1.91 | NZD 1.87 | NZD 1.87 | 64,064 |
| 2025-11-25 | NZD 1.91 | NZD 1.91 | NZD 1.88 | NZD 1.90 | 51,578 |
| 2025-11-24 | NZD 1.89 | NZD 1.89 | NZD 1.86 | NZD 1.89 | 60,430 |
| 2025-11-21 | NZD 1.91 | NZD 1.91 | NZD 1.88 | NZD 1.90 | 95,590 |
| 2025-11-20 | NZD 1.92 | NZD 1.94 | NZD 1.91 | NZD 1.92 | 96,466 |
| 2025-11-19 | NZD 1.88 | NZD 1.91 | NZD 1.88 | NZD 1.91 | 128,439 |
| 2025-11-18 | NZD 1.91 | NZD 1.91 | NZD 1.89 | NZD 1.91 | 71,954 |
| 2025-11-17 | NZD 1.97 | NZD 1.97 | NZD 1.90 | NZD 1.94 | 111,718 |
| 2025-11-14 | NZD 1.93 | NZD 1.94 | NZD 1.90 | NZD 1.92 | 114,207 |
| 2025-11-13 | NZD 1.97 | NZD 1.97 | NZD 1.92 | NZD 1.95 | 154,460 |
| 2025-11-12 | NZD 1.95 | NZD 1.95 | NZD 1.94 | NZD 1.95 | 72,748 |
| 2025-11-11 | NZD 1.95 | NZD 1.95 | NZD 1.93 | NZD 1.95 | 101,230 |
| 2025-11-10 | NZD 1.93 | NZD 1.94 | NZD 1.91 | NZD 1.92 | 134,826 |
| 2025-11-07 | NZD 1.93 | NZD 1.94 | NZD 1.92 | NZD 1.94 | 68,449 |
| 2025-11-06 | NZD 1.92 | NZD 1.93 | NZD 1.92 | NZD 1.93 | 130,209 |
| 2025-11-05 | NZD 1.92 | NZD 1.92 | NZD 1.90 | NZD 1.91 | 133,242 |
| 2025-11-04 | NZD 1.91 | NZD 1.93 | NZD 1.91 | NZD 1.92 | 77,258 |
| 2025-11-03 | NZD 1.90 | NZD 1.92 | NZD 1.89 | NZD 1.89 | 370,165 |
| 2025-10-31 | NZD 1.93 | NZD 1.93 | NZD 1.88 | NZD 1.88 | 350,026 |
| 2025-10-30 | NZD 1.93 | NZD 1.93 | NZD 1.91 | NZD 1.93 | 87,162 |
| 2025-10-29 | NZD 1.92 | NZD 1.92 | NZD 1.90 | NZD 1.92 | 322,230 |
| 2025-10-28 | NZD 1.92 | NZD 1.92 | NZD 1.90 | NZD 1.92 | 269,834 |
| 2025-10-24 | NZD 1.89 | NZD 1.89 | NZD 1.89 | NZD 1.89 | 0 |
| 2025-10-23 | NZD 1.90 | NZD 1.91 | NZD 1.88 | NZD 1.91 | 477,316 |
| 2025-10-22 | NZD 1.94 | NZD 1.94 | NZD 1.87 | NZD 1.88 | 429,313 |
| 2025-10-21 | NZD 1.90 | NZD 1.92 | NZD 1.89 | NZD 1.92 | 112,762 |
| 2025-10-20 | NZD 1.89 | NZD 1.90 | NZD 1.87 | NZD 1.90 | 208,800 |
| 2025-10-17 | NZD 1.90 | NZD 1.91 | NZD 1.88 | NZD 1.90 | 155,832 |
| 2025-10-16 | NZD 1.90 | NZD 1.90 | NZD 1.88 | NZD 1.89 | 481,928 |
| 2025-10-15 | NZD 1.90 | NZD 1.90 | NZD 1.85 | NZD 1.89 | 197,305 |
| 2025-10-14 | NZD 1.86 | NZD 1.89 | NZD 1.86 | NZD 1.89 | 100,267 |
| 2025-10-13 | NZD 1.88 | NZD 1.88 | NZD 1.81 | NZD 1.86 | 354,286 |
| 2025-10-10 | NZD 1.91 | NZD 1.91 | NZD 1.88 | NZD 1.90 | 69,997 |
| 2025-10-09 | NZD 1.90 | NZD 1.90 | NZD 1.88 | NZD 1.90 | 341,353 |