Fonterra Shareholders Fund (FSF) Price History
Daily open, high, low, close and volume for Fonterra Shareholders Fund (FSF) from 2025-10-14 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | NZD 8.95 | NZD 8.95 | NZD 8.92 | NZD 8.95 | 37,949 |
| 2026-10-13 | NZD 8.75 | NZD 8.90 | NZD 8.75 | NZD 8.90 | 99,781 |
| 2026-10-12 | NZD 8.97 | NZD 8.97 | NZD 8.85 | NZD 8.87 | 106,650 |
| 2026-10-09 | NZD 8.99 | NZD 8.99 | NZD 8.88 | NZD 8.91 | 42,445 |
| 2026-10-08 | NZD 9.00 | NZD 9.00 | NZD 8.85 | NZD 8.98 | 112,509 |
| 2026-10-07 | NZD 8.94 | NZD 8.95 | NZD 8.85 | NZD 8.95 | 66,738 |
| 2026-10-06 | NZD 8.90 | NZD 8.95 | NZD 8.86 | NZD 8.94 | 123,956 |
| 2026-10-05 | NZD 8.88 | NZD 8.95 | NZD 8.85 | NZD 8.90 | 105,506 |
| 2026-10-02 | NZD 8.71 | NZD 8.95 | NZD 8.71 | NZD 8.95 | 108,011 |
| 2026-10-01 | NZD 8.81 | NZD 8.83 | NZD 8.68 | NZD 8.83 | 69,361 |
| 2026-09-30 | NZD 8.40 | NZD 8.80 | NZD 8.38 | NZD 8.80 | 349,034 |
| 2026-09-29 | NZD 8.55 | NZD 8.82 | NZD 8.48 | NZD 8.82 | 270,060 |
| 2026-09-28 | NZD 8.42 | NZD 8.55 | NZD 8.40 | NZD 8.55 | 126,140 |
| 2026-09-25 | NZD 8.30 | NZD 8.54 | NZD 8.30 | NZD 8.40 | 152,009 |
| 2026-09-24 | NZD 8.27 | NZD 8.33 | NZD 8.20 | NZD 8.28 | 277,907 |
| 2026-09-23 | NZD 8.28 | NZD 8.31 | NZD 8.14 | NZD 8.17 | 48,987 |
| 2026-09-22 | NZD 8.30 | NZD 8.40 | NZD 8.27 | NZD 8.28 | 102,459 |
| 2026-09-21 | NZD 8.20 | NZD 8.30 | NZD 8.16 | NZD 8.26 | 97,209 |
| 2026-09-18 | NZD 7.95 | NZD 8.20 | NZD 7.93 | NZD 8.15 | 215,669 |
| 2026-09-17 | NZD 7.95 | NZD 7.95 | NZD 7.91 | NZD 7.95 | 111,147 |
| 2026-09-16 | NZD 7.90 | NZD 7.99 | NZD 7.87 | NZD 7.93 | 71,978 |
| 2026-09-15 | NZD 7.79 | NZD 7.90 | NZD 7.79 | NZD 7.90 | 60,235 |
| 2026-09-14 | NZD 7.70 | NZD 7.90 | NZD 7.70 | NZD 7.80 | 56,821 |
| 2026-09-11 | NZD 7.80 | NZD 7.83 | NZD 7.68 | NZD 7.68 | 44,897 |
| 2026-09-10 | NZD 7.77 | NZD 7.80 | NZD 7.74 | NZD 7.75 | 110,381 |
| 2026-09-09 | NZD 7.75 | NZD 7.80 | NZD 7.67 | NZD 7.77 | 50,339 |
| 2026-09-08 | NZD 7.84 | NZD 7.84 | NZD 7.75 | NZD 7.75 | 97,809 |
| 2026-09-07 | NZD 7.51 | NZD 7.85 | NZD 7.51 | NZD 7.81 | 109,286 |
| 2026-09-04 | NZD 7.42 | NZD 7.48 | NZD 7.40 | NZD 7.48 | 73,075 |
| 2026-09-03 | NZD 7.38 | NZD 7.44 | NZD 7.35 | NZD 7.39 | 82,347 |
| 2026-09-02 | NZD 7.25 | NZD 7.35 | NZD 7.20 | NZD 7.35 | 108,590 |
| 2026-09-01 | NZD 7.25 | NZD 7.25 | NZD 7.15 | NZD 7.18 | 58,156 |
| 2026-08-31 | NZD 7.15 | NZD 7.25 | NZD 7.14 | NZD 7.25 | 123,838 |
| 2026-08-28 | NZD 7.10 | NZD 7.13 | NZD 7.06 | NZD 7.13 | 140,462 |
| 2026-08-27 | NZD 7.05 | NZD 7.10 | NZD 7.01 | NZD 7.09 | 47,831 |
| 2026-08-26 | NZD 7.00 | NZD 7.04 | NZD 6.96 | NZD 7.00 | 136,341 |
| 2026-08-25 | NZD 6.97 | NZD 7.00 | NZD 6.93 | NZD 7.00 | 44,644 |
| 2026-08-24 | NZD 6.99 | NZD 6.99 | NZD 6.92 | NZD 6.92 | 23,701 |
| 2026-08-21 | NZD 6.95 | NZD 7.00 | NZD 6.90 | NZD 6.99 | 47,345 |
| 2026-08-20 | NZD 6.98 | NZD 7.00 | NZD 6.95 | NZD 7.00 | 38,020 |
| 2026-08-19 | NZD 7.00 | NZD 7.00 | NZD 6.95 | NZD 6.98 | 47,279 |
| 2026-08-18 | NZD 6.95 | NZD 7.09 | NZD 6.95 | NZD 7.00 | 38,081 |
| 2026-08-17 | NZD 7.00 | NZD 7.09 | NZD 6.96 | NZD 6.96 | 42,161 |
| 2026-08-14 | NZD 7.05 | NZD 7.09 | NZD 6.96 | NZD 6.99 | 113,546 |
| 2026-08-13 | NZD 7.06 | NZD 7.13 | NZD 7.06 | NZD 7.09 | 34,762 |
| 2026-08-12 | NZD 7.13 | NZD 7.13 | NZD 7.04 | NZD 7.06 | 56,777 |
| 2026-08-11 | NZD 7.05 | NZD 7.14 | NZD 7.00 | NZD 7.11 | 70,674 |
| 2026-08-10 | NZD 7.04 | NZD 7.14 | NZD 7.03 | NZD 7.05 | 36,513 |
| 2026-08-07 | NZD 7.12 | NZD 7.14 | NZD 6.98 | NZD 7.00 | 60,932 |
| 2026-08-06 | NZD 7.08 | NZD 7.10 | NZD 7.00 | NZD 7.05 | 62,501 |
| 2026-08-05 | NZD 7.00 | NZD 7.12 | NZD 7.00 | NZD 7.05 | 47,492 |
| 2026-08-04 | NZD 6.97 | NZD 7.00 | NZD 6.93 | NZD 7.00 | 85,006 |
| 2026-08-03 | NZD 6.90 | NZD 6.97 | NZD 6.85 | NZD 6.90 | 214,255 |
| 2026-07-31 | NZD 7.06 | NZD 7.06 | NZD 6.90 | NZD 6.90 | 138,550 |
| 2026-07-30 | NZD 7.06 | NZD 7.06 | NZD 7.03 | NZD 7.03 | 44,424 |
| 2026-07-29 | NZD 7.06 | NZD 7.10 | NZD 7.06 | NZD 7.06 | 47,557 |
| 2026-07-28 | NZD 7.12 | NZD 7.12 | NZD 7.05 | NZD 7.10 | 66,054 |
| 2026-07-27 | NZD 7.19 | NZD 7.19 | NZD 7.06 | NZD 7.12 | 75,169 |
| 2026-07-24 | NZD 7.09 | NZD 7.15 | NZD 7.09 | NZD 7.14 | 33,789 |
| 2026-07-23 | NZD 7.10 | NZD 7.15 | NZD 7.09 | NZD 7.09 | 78,483 |
| 2026-07-22 | NZD 7.13 | NZD 7.20 | NZD 7.08 | NZD 7.10 | 51,450 |
| 2026-07-21 | NZD 7.15 | NZD 7.18 | NZD 7.05 | NZD 7.05 | 155,697 |
| 2026-07-20 | NZD 7.22 | NZD 7.22 | NZD 7.12 | NZD 7.15 | 38,824 |
| 2026-07-17 | NZD 7.20 | NZD 7.24 | NZD 7.18 | NZD 7.20 | 390,833 |
| 2026-07-16 | NZD 7.20 | NZD 7.20 | NZD 7.17 | NZD 7.20 | 35,532 |
| 2026-07-15 | NZD 7.20 | NZD 7.20 | NZD 7.16 | NZD 7.20 | 99,703 |
| 2026-07-14 | NZD 7.12 | NZD 7.20 | NZD 7.12 | NZD 7.20 | 150,968 |
| 2026-07-13 | NZD 7.17 | NZD 7.18 | NZD 7.11 | NZD 7.11 | 174,003 |
| 2026-07-09 | NZD 7.19 | NZD 7.20 | NZD 7.17 | NZD 7.18 | 25,191 |
| 2026-07-08 | NZD 7.19 | NZD 7.20 | NZD 7.14 | NZD 7.18 | 106,089 |
| 2026-07-07 | NZD 7.20 | NZD 7.20 | NZD 7.12 | NZD 7.19 | 76,138 |
| 2026-07-06 | NZD 7.19 | NZD 7.20 | NZD 7.18 | NZD 7.19 | 178,484 |
| 2026-07-03 | NZD 7.15 | NZD 7.19 | NZD 7.12 | NZD 7.18 | 49,517 |
| 2026-07-02 | NZD 7.14 | NZD 7.15 | NZD 7.11 | NZD 7.15 | 62,540 |
| 2026-07-01 | NZD 7.11 | NZD 7.15 | NZD 7.10 | NZD 7.10 | 82,925 |
| 2026-06-30 | NZD 7.11 | NZD 7.20 | NZD 7.08 | NZD 7.08 | 142,370 |
| 2026-06-29 | NZD 7.21 | NZD 7.21 | NZD 7.11 | NZD 7.11 | 108,813 |
| 2026-06-26 | NZD 7.11 | NZD 7.21 | NZD 7.11 | NZD 7.21 | 83,331 |
| 2026-06-25 | NZD 7.15 | NZD 7.20 | NZD 7.07 | NZD 7.10 | 89,121 |
| 2026-06-24 | NZD 7.20 | NZD 7.20 | NZD 7.10 | NZD 7.11 | 97,506 |
| 2026-06-23 | NZD 7.16 | NZD 7.25 | NZD 7.16 | NZD 7.16 | 51,125 |
| 2026-06-22 | NZD 7.26 | NZD 7.26 | NZD 7.16 | NZD 7.16 | 74,529 |
| 2026-06-19 | NZD 7.19 | NZD 7.26 | NZD 7.19 | NZD 7.26 | 110,306 |
| 2026-06-18 | NZD 7.19 | NZD 7.20 | NZD 7.16 | NZD 7.20 | 45,611 |
| 2026-06-17 | NZD 7.18 | NZD 7.20 | NZD 7.17 | NZD 7.18 | 39,159 |
| 2026-06-16 | NZD 7.21 | NZD 7.21 | NZD 7.16 | NZD 7.17 | 88,852 |
| 2026-06-15 | NZD 7.22 | NZD 7.22 | NZD 7.18 | NZD 7.21 | 55,446 |
| 2026-06-12 | NZD 7.22 | NZD 7.22 | NZD 7.19 | NZD 7.22 | 65,361 |
| 2026-06-11 | NZD 7.22 | NZD 7.22 | NZD 7.17 | NZD 7.20 | 40,641 |
| 2026-06-10 | NZD 7.22 | NZD 7.23 | NZD 7.20 | NZD 7.20 | 42,000 |
| 2026-06-09 | NZD 7.10 | NZD 7.22 | NZD 7.10 | NZD 7.22 | 76,911 |
| 2026-06-08 | NZD 7.10 | NZD 7.16 | NZD 7.08 | NZD 7.10 | 65,671 |
| 2026-06-05 | NZD 7.14 | NZD 7.18 | NZD 7.07 | NZD 7.07 | 99,820 |
| 2026-06-04 | NZD 7.20 | NZD 7.22 | NZD 7.10 | NZD 7.10 | 52,264 |
| 2026-06-03 | NZD 7.19 | NZD 7.22 | NZD 7.15 | NZD 7.22 | 78,867 |
| 2026-06-02 | NZD 7.20 | NZD 7.20 | NZD 7.10 | NZD 7.19 | 65,375 |
| 2026-05-29 | NZD 7.22 | NZD 7.22 | NZD 7.09 | NZD 7.20 | 170,731 |
| 2026-05-28 | NZD 7.04 | NZD 7.28 | NZD 7.04 | NZD 7.20 | 328,835 |
| 2026-05-27 | NZD 6.95 | NZD 7.00 | NZD 6.95 | NZD 6.97 | 51,210 |
| 2026-05-26 | NZD 6.93 | NZD 7.05 | NZD 6.80 | NZD 6.91 | 172,021 |
| 2026-05-25 | NZD 7.16 | NZD 7.17 | NZD 7.00 | NZD 7.04 | 83,819 |
| 2026-05-22 | NZD 7.00 | NZD 7.16 | NZD 7.00 | NZD 7.16 | 75,966 |
| 2026-05-21 | NZD 7.00 | NZD 7.09 | NZD 6.95 | NZD 6.95 | 139,157 |
| 2026-05-20 | NZD 6.98 | NZD 7.00 | NZD 6.95 | NZD 6.95 | 53,852 |
| 2026-05-19 | NZD 6.95 | NZD 6.99 | NZD 6.94 | NZD 6.97 | 46,962 |
| 2026-05-18 | NZD 6.96 | NZD 7.00 | NZD 6.91 | NZD 6.95 | 134,342 |
| 2026-05-15 | NZD 6.87 | NZD 6.95 | NZD 6.87 | NZD 6.94 | 69,893 |
| 2026-05-14 | NZD 6.96 | NZD 6.97 | NZD 6.79 | NZD 6.84 | 108,051 |
| 2026-05-13 | NZD 6.70 | NZD 7.00 | NZD 6.70 | NZD 6.94 | 54,784 |
| 2026-05-12 | NZD 6.68 | NZD 6.75 | NZD 6.65 | NZD 6.70 | 37,831 |
| 2026-05-11 | NZD 6.70 | NZD 6.70 | NZD 6.55 | NZD 6.68 | 87,054 |
| 2026-05-08 | NZD 6.63 | NZD 6.65 | NZD 6.55 | NZD 6.65 | 92,303 |
| 2026-05-07 | NZD 6.60 | NZD 6.60 | NZD 6.56 | NZD 6.60 | 112,593 |
| 2026-05-06 | NZD 6.48 | NZD 6.60 | NZD 6.46 | NZD 6.60 | 297,587 |
| 2026-05-05 | NZD 6.57 | NZD 6.60 | NZD 6.49 | NZD 6.49 | 83,659 |
| 2026-05-04 | NZD 6.56 | NZD 6.60 | NZD 6.45 | NZD 6.57 | 147,296 |
| 2026-05-01 | NZD 6.55 | NZD 6.74 | NZD 6.55 | NZD 6.55 | 34,730 |
| 2026-04-30 | NZD 6.40 | NZD 6.60 | NZD 6.40 | NZD 6.55 | 306,055 |
| 2026-04-29 | NZD 6.70 | NZD 6.70 | NZD 6.40 | NZD 6.40 | 240,996 |
| 2026-04-28 | NZD 6.80 | NZD 6.80 | NZD 6.70 | NZD 6.71 | 88,512 |
| 2026-04-24 | NZD 6.85 | NZD 6.85 | NZD 6.78 | NZD 6.78 | 33,457 |
| 2026-04-23 | NZD 6.85 | NZD 6.86 | NZD 6.80 | NZD 6.80 | 41,463 |
| 2026-04-22 | NZD 6.90 | NZD 6.90 | NZD 6.80 | NZD 6.80 | 68,036 |
| 2026-04-21 | NZD 6.86 | NZD 6.90 | NZD 6.81 | NZD 6.85 | 122,128 |
| 2026-04-20 | NZD 6.82 | NZD 6.87 | NZD 6.80 | NZD 6.80 | 81,865 |
| 2026-04-17 | NZD 6.94 | NZD 6.95 | NZD 6.85 | NZD 6.85 | 177,298 |
| 2026-04-16 | NZD 6.54 | NZD 7.10 | NZD 6.54 | NZD 6.95 | 449,518 |
| 2026-04-15 | NZD 6.42 | NZD 6.55 | NZD 6.42 | NZD 6.49 | 379,790 |
| 2026-04-14 | NZD 6.20 | NZD 6.60 | NZD 6.15 | NZD 6.38 | 899,220 |
| 2026-04-13 | NZD 6.59 | NZD 6.59 | NZD 6.14 | NZD 6.15 | 373,082 |
| 2026-04-10 | NZD 8.40 | NZD 8.40 | NZD 8.40 | NZD 8.40 | 0 |
| 2026-04-09 | NZD 8.40 | NZD 8.40 | NZD 8.40 | NZD 8.40 | 0 |
| 2026-04-08 | NZD 8.40 | NZD 8.40 | NZD 8.40 | NZD 8.40 | 0 |
| 2026-04-07 | NZD 8.42 | NZD 8.45 | NZD 8.38 | NZD 8.40 | 170,322 |
| 2026-04-02 | NZD 8.37 | NZD 8.54 | NZD 8.37 | NZD 8.37 | 106,220 |
| 2026-04-01 | NZD 8.20 | NZD 8.52 | NZD 8.19 | NZD 8.35 | 115,066 |
| 2026-03-31 | NZD 8.15 | NZD 8.20 | NZD 8.15 | NZD 8.20 | 206,754 |
| 2026-03-30 | NZD 8.05 | NZD 8.12 | NZD 8.01 | NZD 8.12 | 71,242 |
| 2026-03-27 | NZD 8.34 | NZD 8.34 | NZD 8.00 | NZD 8.05 | 204,455 |
| 2026-03-26 | NZD 8.46 | NZD 8.46 | NZD 8.39 | NZD 8.41 | 155,995 |
| 2026-03-25 | NZD 8.40 | NZD 8.49 | NZD 8.38 | NZD 8.49 | 167,408 |
| 2026-03-24 | NZD 8.41 | NZD 8.45 | NZD 8.38 | NZD 8.40 | 70,410 |
| 2026-03-23 | NZD 8.23 | NZD 8.43 | NZD 8.22 | NZD 8.43 | 300,087 |
| 2026-03-20 | NZD 8.24 | NZD 8.24 | NZD 8.19 | NZD 8.23 | 175,795 |
| 2026-03-19 | NZD 8.24 | NZD 8.24 | NZD 8.21 | NZD 8.24 | 50,795 |
| 2026-03-18 | NZD 8.15 | NZD 8.24 | NZD 8.15 | NZD 8.24 | 97,465 |
| 2026-03-17 | NZD 8.12 | NZD 8.20 | NZD 8.10 | NZD 8.15 | 46,417 |
| 2026-03-16 | NZD 8.25 | NZD 8.25 | NZD 8.12 | NZD 8.12 | 80,127 |
| 2026-03-13 | NZD 8.22 | NZD 8.30 | NZD 8.20 | NZD 8.29 | 67,763 |
| 2026-03-12 | NZD 8.28 | NZD 8.28 | NZD 8.22 | NZD 8.28 | 22,522 |
| 2026-03-11 | NZD 8.21 | NZD 8.28 | NZD 8.21 | NZD 8.27 | 25,831 |
| 2026-03-10 | NZD 8.35 | NZD 8.35 | NZD 8.20 | NZD 8.21 | 247,084 |
| 2026-03-09 | NZD 8.39 | NZD 8.39 | NZD 8.39 | NZD 8.39 | 0 |
| 2026-03-06 | NZD 8.35 | NZD 8.48 | NZD 8.35 | NZD 8.39 | 71,780 |
| 2026-03-05 | NZD 8.24 | NZD 8.35 | NZD 8.20 | NZD 8.35 | 100,476 |
| 2026-03-04 | NZD 8.19 | NZD 8.25 | NZD 8.13 | NZD 8.21 | 255,123 |
| 2026-03-03 | NZD 8.16 | NZD 8.20 | NZD 8.13 | NZD 8.19 | 85,985 |
| 2026-03-02 | NZD 8.15 | NZD 8.20 | NZD 8.12 | NZD 8.20 | 80,752 |
| 2026-02-27 | NZD 8.17 | NZD 8.19 | NZD 8.13 | NZD 8.19 | 129,368 |
| 2026-02-26 | NZD 8.19 | NZD 8.19 | NZD 8.17 | NZD 8.19 | 141,069 |
| 2026-02-25 | NZD 8.13 | NZD 8.17 | NZD 8.12 | NZD 8.17 | 113,527 |
| 2026-02-24 | NZD 8.25 | NZD 8.25 | NZD 8.13 | NZD 8.19 | 74,300 |
| 2026-02-23 | NZD 8.20 | NZD 8.26 | NZD 8.20 | NZD 8.25 | 172,853 |
| 2026-02-20 | NZD 8.07 | NZD 8.18 | NZD 8.07 | NZD 8.18 | 254,228 |
| 2026-02-19 | NZD 7.90 | NZD 8.09 | NZD 7.90 | NZD 8.03 | 108,678 |
| 2026-02-18 | NZD 7.89 | NZD 7.90 | NZD 7.88 | NZD 7.90 | 110,108 |
| 2026-02-17 | NZD 7.85 | NZD 7.90 | NZD 7.85 | NZD 7.89 | 47,028 |
| 2026-02-16 | NZD 7.95 | NZD 7.99 | NZD 7.85 | NZD 7.89 | 102,941 |
| 2026-02-13 | NZD 7.96 | NZD 7.97 | NZD 7.93 | NZD 7.93 | 30,744 |
| 2026-02-12 | NZD 7.97 | NZD 7.99 | NZD 7.94 | NZD 7.96 | 37,286 |
| 2026-02-11 | NZD 8.00 | NZD 8.01 | NZD 7.94 | NZD 7.94 | 49,779 |
| 2026-02-10 | NZD 7.98 | NZD 8.00 | NZD 7.94 | NZD 7.94 | 70,252 |
| 2026-02-09 | NZD 7.95 | NZD 7.99 | NZD 7.92 | NZD 7.94 | 114,404 |
| 2026-02-05 | NZD 8.08 | NZD 8.09 | NZD 7.95 | NZD 7.95 | 50,190 |
| 2026-02-04 | NZD 8.09 | NZD 8.09 | NZD 7.91 | NZD 8.06 | 38,706 |
| 2026-02-03 | NZD 8.10 | NZD 8.13 | NZD 7.90 | NZD 8.10 | 131,859 |
| 2026-02-02 | NZD 8.18 | NZD 8.18 | NZD 8.14 | NZD 8.14 | 91,701 |
| 2026-01-30 | NZD 8.17 | NZD 8.19 | NZD 8.14 | NZD 8.19 | 23,927 |
| 2026-01-29 | NZD 8.17 | NZD 8.17 | NZD 8.14 | NZD 8.17 | 35,249 |
| 2026-01-28 | NZD 8.19 | NZD 8.20 | NZD 8.17 | NZD 8.17 | 26,695 |
| 2026-01-27 | NZD 8.19 | NZD 8.19 | NZD 8.16 | NZD 8.19 | 22,542 |
| 2026-01-26 | NZD 8.19 | NZD 8.20 | NZD 8.17 | NZD 8.17 | 15,730 |
| 2026-01-23 | NZD 8.20 | NZD 8.20 | NZD 8.16 | NZD 8.19 | 32,564 |
| 2026-01-22 | NZD 8.15 | NZD 8.20 | NZD 8.10 | NZD 8.18 | 61,864 |
| 2026-01-21 | NZD 8.15 | NZD 8.19 | NZD 8.06 | NZD 8.15 | 43,280 |
| 2026-01-20 | NZD 8.17 | NZD 8.23 | NZD 8.14 | NZD 8.20 | 30,937 |
| 2026-01-19 | NZD 8.12 | NZD 8.20 | NZD 8.11 | NZD 8.19 | 39,606 |
| 2026-01-16 | NZD 8.11 | NZD 8.30 | NZD 8.10 | NZD 8.11 | 272,800 |
| 2026-01-15 | NZD 8.10 | NZD 8.14 | NZD 8.10 | NZD 8.11 | 23,018 |
| 2026-01-14 | NZD 8.15 | NZD 8.19 | NZD 8.01 | NZD 8.11 | 53,969 |
| 2026-01-13 | NZD 8.12 | NZD 8.19 | NZD 8.12 | NZD 8.13 | 13,693 |
| 2026-01-12 | NZD 8.15 | NZD 8.19 | NZD 8.01 | NZD 8.14 | 84,154 |
| 2026-01-09 | NZD 8.20 | NZD 8.23 | NZD 8.15 | NZD 8.15 | 27,416 |
| 2026-01-08 | NZD 8.21 | NZD 8.21 | NZD 8.11 | NZD 8.17 | 59,887 |
| 2026-01-07 | NZD 8.20 | NZD 8.21 | NZD 8.17 | NZD 8.21 | 164,541 |
| 2026-01-06 | NZD 8.15 | NZD 8.22 | NZD 8.14 | NZD 8.20 | 88,994 |
| 2026-01-05 | NZD 8.19 | NZD 8.19 | NZD 8.10 | NZD 8.17 | 25,864 |
| 2025-12-31 | NZD 8.19 | NZD 8.24 | NZD 8.07 | NZD 8.20 | 61,012 |
| 2025-12-30 | NZD 8.15 | NZD 8.19 | NZD 8.15 | NZD 8.19 | 15,502 |
| 2025-12-29 | NZD 8.20 | NZD 8.20 | NZD 8.08 | NZD 8.17 | 30,891 |
| 2025-12-24 | NZD 8.10 | NZD 8.20 | NZD 8.10 | NZD 8.20 | 34,089 |
| 2025-12-23 | NZD 8.20 | NZD 8.20 | NZD 8.01 | NZD 8.07 | 121,598 |
| 2025-12-22 | NZD 8.30 | NZD 8.33 | NZD 8.25 | NZD 8.25 | 33,139 |
| 2025-12-19 | NZD 8.35 | NZD 8.35 | NZD 8.31 | NZD 8.32 | 130,253 |
| 2025-12-18 | NZD 8.28 | NZD 8.35 | NZD 8.25 | NZD 8.34 | 102,263 |
| 2025-12-17 | NZD 8.15 | NZD 8.25 | NZD 8.15 | NZD 8.22 | 20,696 |
| 2025-12-16 | NZD 8.16 | NZD 8.25 | NZD 8.15 | NZD 8.15 | 60,469 |
| 2025-12-15 | NZD 8.24 | NZD 8.25 | NZD 8.15 | NZD 8.15 | 57,630 |
| 2025-12-12 | NZD 8.26 | NZD 8.37 | NZD 8.25 | NZD 8.25 | 132,461 |
| 2025-12-11 | NZD 8.09 | NZD 8.25 | NZD 8.01 | NZD 8.25 | 88,996 |
| 2025-12-10 | NZD 8.00 | NZD 8.08 | NZD 7.96 | NZD 8.05 | 17,698 |
| 2025-12-09 | NZD 8.00 | NZD 8.00 | NZD 7.90 | NZD 7.93 | 101,637 |
| 2025-12-08 | NZD 7.85 | NZD 8.00 | NZD 7.84 | NZD 8.00 | 48,411 |
| 2025-12-05 | NZD 7.85 | NZD 7.92 | NZD 7.82 | NZD 7.85 | 107,281 |
| 2025-12-04 | NZD 7.86 | NZD 7.95 | NZD 7.80 | NZD 7.85 | 104,798 |
| 2025-12-03 | NZD 7.89 | NZD 7.90 | NZD 7.74 | NZD 7.82 | 67,229 |
| 2025-12-02 | NZD 7.72 | NZD 7.91 | NZD 7.72 | NZD 7.82 | 34,917 |
| 2025-12-01 | NZD 7.80 | NZD 7.92 | NZD 7.75 | NZD 7.75 | 105,148 |
| 2025-11-28 | NZD 7.72 | NZD 7.85 | NZD 7.70 | NZD 7.75 | 43,798 |
| 2025-11-27 | NZD 7.70 | NZD 7.71 | NZD 7.66 | NZD 7.70 | 52,932 |
| 2025-11-26 | NZD 7.68 | NZD 7.72 | NZD 7.64 | NZD 7.70 | 34,319 |
| 2025-11-25 | NZD 7.70 | NZD 7.76 | NZD 7.67 | NZD 7.72 | 62,823 |
| 2025-11-24 | NZD 7.76 | NZD 7.76 | NZD 7.51 | NZD 7.76 | 418,897 |
| 2025-11-21 | NZD 7.90 | NZD 7.90 | NZD 7.77 | NZD 7.77 | 143,934 |
| 2025-11-20 | NZD 7.92 | NZD 7.92 | NZD 7.83 | NZD 7.91 | 97,867 |
| 2025-11-19 | NZD 7.84 | NZD 7.93 | NZD 7.75 | NZD 7.92 | 243,346 |
| 2025-11-18 | NZD 8.04 | NZD 8.10 | NZD 7.84 | NZD 7.93 | 340,639 |
| 2025-11-17 | NZD 8.08 | NZD 8.10 | NZD 8.02 | NZD 8.09 | 75,999 |
| 2025-11-14 | NZD 8.07 | NZD 8.18 | NZD 8.06 | NZD 8.11 | 56,749 |
| 2025-11-13 | NZD 8.05 | NZD 8.19 | NZD 8.00 | NZD 8.08 | 173,087 |
| 2025-11-12 | NZD 8.19 | NZD 8.19 | NZD 8.14 | NZD 8.19 | 49,627 |
| 2025-11-11 | NZD 8.27 | NZD 8.27 | NZD 8.19 | NZD 8.19 | 106,085 |
| 2025-11-10 | NZD 8.30 | NZD 8.30 | NZD 8.22 | NZD 8.25 | 72,305 |
| 2025-11-07 | NZD 8.30 | NZD 8.30 | NZD 8.24 | NZD 8.28 | 26,100 |
| 2025-11-06 | NZD 8.30 | NZD 8.30 | NZD 8.23 | NZD 8.27 | 28,794 |
| 2025-11-05 | NZD 8.35 | NZD 8.38 | NZD 8.22 | NZD 8.30 | 171,253 |
| 2025-11-04 | NZD 8.31 | NZD 8.35 | NZD 8.28 | NZD 8.35 | 48,652 |
| 2025-11-03 | NZD 8.26 | NZD 8.34 | NZD 8.17 | NZD 8.32 | 97,329 |
| 2025-10-31 | NZD 8.18 | NZD 8.26 | NZD 8.16 | NZD 8.17 | 120,295 |
| 2025-10-30 | NZD 8.16 | NZD 8.35 | NZD 8.15 | NZD 8.17 | 106,584 |
| 2025-10-29 | NZD 8.35 | NZD 8.35 | NZD 8.11 | NZD 8.11 | 88,461 |
| 2025-10-28 | NZD 8.34 | NZD 8.35 | NZD 8.30 | NZD 8.35 | 94,219 |
| 2025-10-24 | NZD 8.34 | NZD 8.39 | NZD 8.30 | NZD 8.35 | 130,530 |
| 2025-10-23 | NZD 8.30 | NZD 8.34 | NZD 8.25 | NZD 8.34 | 89,671 |
| 2025-10-22 | NZD 8.30 | NZD 8.32 | NZD 8.27 | NZD 8.30 | 80,188 |
| 2025-10-21 | NZD 8.29 | NZD 8.34 | NZD 8.25 | NZD 8.31 | 41,149 |
| 2025-10-20 | NZD 8.30 | NZD 8.32 | NZD 8.22 | NZD 8.29 | 114,740 |
| 2025-10-17 | NZD 8.33 | NZD 8.36 | NZD 8.30 | NZD 8.30 | 157,735 |
| 2025-10-16 | NZD 8.40 | NZD 8.40 | NZD 8.33 | NZD 8.36 | 142,072 |
| 2025-10-15 | NZD 8.36 | NZD 8.36 | NZD 8.31 | NZD 8.36 | 42,332 |
| 2025-10-14 | NZD 8.25 | NZD 8.40 | NZD 8.20 | NZD 8.36 | 57,088 |