Mercury NZ Limited (MCY) Price History
Daily open, high, low, close and volume for Mercury NZ Limited (MCY) from 2025-10-13 to 2026-10-22, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-22 | NZD 6.63 | NZD 6.70 | NZD 6.62 | NZD 6.63 | 91,751 |
| 2026-10-21 | NZD 6.63 | NZD 6.70 | NZD 6.62 | NZD 6.67 | 209,036 |
| 2026-10-20 | NZD 6.65 | NZD 6.69 | NZD 6.64 | NZD 6.65 | 243,381 |
| 2026-10-19 | NZD 6.71 | NZD 6.74 | NZD 6.70 | NZD 6.70 | 261,279 |
| 2026-10-16 | NZD 6.70 | NZD 6.75 | NZD 6.65 | NZD 6.70 | 208,471 |
| 2026-10-15 | NZD 6.68 | NZD 6.78 | NZD 6.63 | NZD 6.73 | 481,260 |
| 2026-10-14 | NZD 6.70 | NZD 6.78 | NZD 6.69 | NZD 6.69 | 482,569 |
| 2026-10-13 | NZD 6.70 | NZD 6.80 | NZD 6.69 | NZD 6.78 | 649,649 |
| 2026-10-12 | NZD 6.79 | NZD 6.79 | NZD 6.70 | NZD 6.73 | 626,959 |
| 2026-10-09 | NZD 6.66 | NZD 6.83 | NZD 6.66 | NZD 6.76 | 351,653 |
| 2026-10-08 | NZD 6.71 | NZD 6.83 | NZD 6.65 | NZD 6.75 | 469,589 |
| 2026-10-07 | NZD 6.83 | NZD 6.83 | NZD 6.71 | NZD 6.71 | 761,933 |
| 2026-10-06 | NZD 6.82 | NZD 6.90 | NZD 6.77 | NZD 6.83 | 349,797 |
| 2026-10-05 | NZD 6.86 | NZD 6.90 | NZD 6.83 | NZD 6.85 | 320,118 |
| 2026-10-02 | NZD 6.94 | NZD 6.95 | NZD 6.83 | NZD 6.85 | 841,601 |
| 2026-10-01 | NZD 6.85 | NZD 6.92 | NZD 6.78 | NZD 6.92 | 885,321 |
| 2026-09-30 | NZD 6.90 | NZD 6.90 | NZD 6.81 | NZD 6.88 | 1,849,132 |
| 2026-09-29 | NZD 6.88 | NZD 6.90 | NZD 6.83 | NZD 6.90 | 477,010 |
| 2026-09-28 | NZD 6.85 | NZD 6.95 | NZD 6.84 | NZD 6.93 | 156,476 |
| 2026-09-25 | NZD 6.90 | NZD 6.90 | NZD 6.80 | NZD 6.85 | 274,936 |
| 2026-09-24 | NZD 6.90 | NZD 6.96 | NZD 6.80 | NZD 6.90 | 202,269 |
| 2026-09-23 | NZD 6.96 | NZD 6.99 | NZD 6.85 | NZD 6.87 | 606,062 |
| 2026-09-22 | NZD 6.96 | NZD 7.00 | NZD 6.89 | NZD 6.98 | 373,789 |
| 2026-09-21 | NZD 6.97 | NZD 7.04 | NZD 6.82 | NZD 6.96 | 501,523 |
| 2026-09-18 | NZD 6.85 | NZD 6.98 | NZD 6.77 | NZD 6.98 | 2,569,243 |
| 2026-09-17 | NZD 6.61 | NZD 6.85 | NZD 6.61 | NZD 6.85 | 582,176 |
| 2026-09-16 | NZD 6.69 | NZD 6.73 | NZD 6.56 | NZD 6.68 | 545,051 |
| 2026-09-15 | NZD 6.55 | NZD 6.68 | NZD 6.50 | NZD 6.66 | 375,543 |
| 2026-09-14 | NZD 6.72 | NZD 6.74 | NZD 6.51 | NZD 6.55 | 434,091 |
| 2026-09-11 | NZD 6.63 | NZD 6.72 | NZD 6.62 | NZD 6.69 | 571,969 |
| 2026-09-10 | NZD 6.72 | NZD 6.72 | NZD 6.59 | NZD 6.60 | 552,791 |
| 2026-09-09 | NZD 6.62 | NZD 6.70 | NZD 6.59 | NZD 6.70 | 563,296 |
| 2026-09-08 | NZD 6.78 | NZD 6.79 | NZD 6.61 | NZD 6.61 | 381,879 |
| 2026-09-07 | NZD 6.68 | NZD 6.78 | NZD 6.62 | NZD 6.78 | 307,779 |
| 2026-09-04 | NZD 6.70 | NZD 6.78 | NZD 6.62 | NZD 6.66 | 367,138 |
| 2026-09-03 | NZD 6.73 | NZD 6.73 | NZD 6.66 | NZD 6.70 | 504,496 |
| 2026-09-02 | NZD 6.70 | NZD 6.73 | NZD 6.56 | NZD 6.73 | 644,123 |
| 2026-09-01 | NZD 6.72 | NZD 6.78 | NZD 6.68 | NZD 6.75 | 779,334 |
| 2026-08-31 | NZD 6.80 | NZD 6.82 | NZD 6.66 | NZD 6.70 | 1,045,423 |
| 2026-08-28 | NZD 6.93 | NZD 6.96 | NZD 6.75 | NZD 6.80 | 397,770 |
| 2026-08-27 | NZD 7.01 | NZD 7.02 | NZD 6.81 | NZD 6.90 | 809,079 |
| 2026-08-26 | NZD 6.91 | NZD 7.03 | NZD 6.90 | NZD 7.02 | 730,833 |
| 2026-08-25 | NZD 6.88 | NZD 6.98 | NZD 6.76 | NZD 6.95 | 303,393 |
| 2026-08-24 | NZD 6.90 | NZD 6.99 | NZD 6.84 | NZD 6.84 | 352,651 |
| 2026-08-21 | NZD 7.04 | NZD 7.05 | NZD 6.90 | NZD 6.95 | 410,502 |
| 2026-08-20 | NZD 6.98 | NZD 7.09 | NZD 6.96 | NZD 7.08 | 343,853 |
| 2026-08-19 | NZD 6.81 | NZD 6.95 | NZD 6.79 | NZD 6.95 | 359,025 |
| 2026-08-18 | NZD 6.76 | NZD 6.82 | NZD 6.71 | NZD 6.81 | 410,777 |
| 2026-08-17 | NZD 6.50 | NZD 6.69 | NZD 6.50 | NZD 6.64 | 358,142 |
| 2026-08-14 | NZD 6.55 | NZD 6.56 | NZD 6.46 | NZD 6.50 | 440,725 |
| 2026-08-13 | NZD 6.55 | NZD 6.65 | NZD 6.50 | NZD 6.55 | 419,418 |
| 2026-08-12 | NZD 6.57 | NZD 6.65 | NZD 6.47 | NZD 6.54 | 950,365 |
| 2026-08-11 | NZD 6.70 | NZD 6.73 | NZD 6.43 | NZD 6.57 | 794,815 |
| 2026-08-10 | NZD 6.85 | NZD 6.87 | NZD 6.68 | NZD 6.68 | 410,926 |
| 2026-08-07 | NZD 6.85 | NZD 6.95 | NZD 6.83 | NZD 6.87 | 1,751,442 |
| 2026-08-06 | NZD 6.80 | NZD 6.84 | NZD 6.70 | NZD 6.82 | 708,861 |
| 2026-08-05 | NZD 6.74 | NZD 6.83 | NZD 6.74 | NZD 6.83 | 763,228 |
| 2026-08-04 | NZD 6.70 | NZD 6.75 | NZD 6.67 | NZD 6.74 | 771,623 |
| 2026-08-03 | NZD 6.73 | NZD 6.80 | NZD 6.68 | NZD 6.72 | 414,634 |
| 2026-07-31 | NZD 6.74 | NZD 6.81 | NZD 6.68 | NZD 6.70 | 1,126,840 |
| 2026-07-30 | NZD 6.77 | NZD 6.78 | NZD 6.69 | NZD 6.70 | 429,124 |
| 2026-07-29 | NZD 6.71 | NZD 6.81 | NZD 6.70 | NZD 6.81 | 542,384 |
| 2026-07-28 | NZD 6.76 | NZD 6.80 | NZD 6.65 | NZD 6.73 | 496,168 |
| 2026-07-27 | NZD 6.85 | NZD 6.87 | NZD 6.75 | NZD 6.81 | 527,434 |
| 2026-07-24 | NZD 6.82 | NZD 6.85 | NZD 6.72 | NZD 6.85 | 266,042 |
| 2026-07-23 | NZD 6.75 | NZD 6.79 | NZD 6.66 | NZD 6.79 | 459,411 |
| 2026-07-22 | NZD 6.71 | NZD 6.80 | NZD 6.65 | NZD 6.79 | 525,809 |
| 2026-07-21 | NZD 6.72 | NZD 6.78 | NZD 6.65 | NZD 6.70 | 390,852 |
| 2026-07-20 | NZD 6.76 | NZD 6.85 | NZD 6.68 | NZD 6.68 | 428,723 |
| 2026-07-17 | NZD 6.80 | NZD 6.84 | NZD 6.77 | NZD 6.77 | 675,488 |
| 2026-07-16 | NZD 6.84 | NZD 6.86 | NZD 6.78 | NZD 6.82 | 318,237 |
| 2026-07-15 | NZD 6.91 | NZD 6.93 | NZD 6.78 | NZD 6.86 | 274,333 |
| 2026-07-14 | NZD 6.85 | NZD 6.92 | NZD 6.83 | NZD 6.92 | 369,175 |
| 2026-07-13 | NZD 6.85 | NZD 6.92 | NZD 6.82 | NZD 6.90 | 323,139 |
| 2026-07-09 | NZD 6.97 | NZD 6.98 | NZD 6.87 | NZD 6.93 | 285,447 |
| 2026-07-08 | NZD 6.87 | NZD 6.99 | NZD 6.80 | NZD 6.93 | 424,163 |
| 2026-07-07 | NZD 6.90 | NZD 6.90 | NZD 6.83 | NZD 6.87 | 319,299 |
| 2026-07-06 | NZD 6.88 | NZD 6.90 | NZD 6.79 | NZD 6.90 | 614,675 |
| 2026-07-03 | NZD 6.79 | NZD 6.86 | NZD 6.74 | NZD 6.84 | 299,450 |
| 2026-07-02 | NZD 6.77 | NZD 6.89 | NZD 6.76 | NZD 6.83 | 357,806 |
| 2026-07-01 | NZD 6.86 | NZD 6.86 | NZD 6.75 | NZD 6.82 | 811,397 |
| 2026-06-30 | NZD 6.68 | NZD 6.90 | NZD 6.68 | NZD 6.90 | 1,288,718 |
| 2026-06-29 | NZD 6.68 | NZD 6.71 | NZD 6.54 | NZD 6.67 | 666,764 |
| 2026-06-26 | NZD 6.81 | NZD 6.84 | NZD 6.68 | NZD 6.70 | 529,440 |
| 2026-06-25 | NZD 6.85 | NZD 6.88 | NZD 6.80 | NZD 6.83 | 467,756 |
| 2026-06-24 | NZD 6.93 | NZD 6.93 | NZD 6.81 | NZD 6.85 | 1,151,245 |
| 2026-06-23 | NZD 6.86 | NZD 6.93 | NZD 6.86 | NZD 6.89 | 344,242 |
| 2026-06-22 | NZD 6.94 | NZD 6.94 | NZD 6.82 | NZD 6.89 | 514,985 |
| 2026-06-19 | NZD 6.79 | NZD 6.99 | NZD 6.69 | NZD 6.99 | 2,982,356 |
| 2026-06-18 | NZD 6.89 | NZD 6.91 | NZD 6.75 | NZD 6.75 | 946,402 |
| 2026-06-17 | NZD 6.84 | NZD 6.86 | NZD 6.80 | NZD 6.86 | 417,096 |
| 2026-06-16 | NZD 6.83 | NZD 6.88 | NZD 6.78 | NZD 6.83 | 327,618 |
| 2026-06-15 | NZD 6.96 | NZD 6.99 | NZD 6.81 | NZD 6.83 | 385,983 |
| 2026-06-12 | NZD 6.84 | NZD 6.99 | NZD 6.81 | NZD 6.96 | 658,332 |
| 2026-06-11 | NZD 6.70 | NZD 6.89 | NZD 6.65 | NZD 6.76 | 843,279 |
| 2026-06-10 | NZD 6.85 | NZD 6.89 | NZD 6.70 | NZD 6.75 | 838,580 |
| 2026-06-09 | NZD 6.86 | NZD 6.96 | NZD 6.75 | NZD 6.80 | 1,296,787 |
| 2026-06-08 | NZD 6.98 | NZD 7.01 | NZD 6.82 | NZD 6.90 | 614,545 |
| 2026-06-05 | NZD 7.00 | NZD 7.09 | NZD 7.00 | NZD 7.06 | 1,520,706 |
| 2026-06-04 | NZD 7.03 | NZD 7.09 | NZD 7.00 | NZD 7.04 | 436,808 |
| 2026-06-03 | NZD 7.00 | NZD 7.08 | NZD 6.95 | NZD 7.00 | 276,923 |
| 2026-06-02 | NZD 6.92 | NZD 7.10 | NZD 6.92 | NZD 7.05 | 940,300 |
| 2026-05-29 | NZD 6.82 | NZD 7.03 | NZD 6.82 | NZD 6.95 | 1,979,735 |
| 2026-05-28 | NZD 6.94 | NZD 7.00 | NZD 6.85 | NZD 6.90 | 1,808,261 |
| 2026-05-27 | NZD 6.87 | NZD 6.95 | NZD 6.85 | NZD 6.94 | 735,616 |
| 2026-05-26 | NZD 7.00 | NZD 7.02 | NZD 6.90 | NZD 6.95 | 321,635 |
| 2026-05-25 | NZD 7.02 | NZD 7.04 | NZD 6.94 | NZD 6.94 | 753,176 |
| 2026-05-22 | NZD 6.91 | NZD 7.01 | NZD 6.86 | NZD 6.95 | 816,587 |
| 2026-05-21 | NZD 6.91 | NZD 6.95 | NZD 6.83 | NZD 6.90 | 1,116,725 |
| 2026-05-20 | NZD 7.05 | NZD 7.05 | NZD 6.85 | NZD 6.91 | 880,508 |
| 2026-05-19 | NZD 7.04 | NZD 7.16 | NZD 6.98 | NZD 7.16 | 454,528 |
| 2026-05-18 | NZD 7.00 | NZD 7.09 | NZD 6.93 | NZD 7.04 | 803,597 |
| 2026-05-15 | NZD 7.04 | NZD 7.07 | NZD 7.01 | NZD 7.05 | 2,161,204 |
| 2026-05-14 | NZD 7.05 | NZD 7.05 | NZD 6.91 | NZD 7.03 | 607,357 |
| 2026-05-13 | NZD 6.93 | NZD 7.10 | NZD 6.91 | NZD 7.10 | 949,678 |
| 2026-05-12 | NZD 6.88 | NZD 6.96 | NZD 6.86 | NZD 6.90 | 1,553,601 |
| 2026-05-11 | NZD 6.80 | NZD 6.85 | NZD 6.71 | NZD 6.85 | 471,680 |
| 2026-05-08 | NZD 6.80 | NZD 6.82 | NZD 6.73 | NZD 6.80 | 566,404 |
| 2026-05-07 | NZD 6.77 | NZD 6.84 | NZD 6.72 | NZD 6.80 | 904,861 |
| 2026-05-06 | NZD 6.82 | NZD 6.85 | NZD 6.76 | NZD 6.80 | 1,425,599 |
| 2026-05-05 | NZD 6.78 | NZD 6.82 | NZD 6.69 | NZD 6.78 | 830,886 |
| 2026-05-04 | NZD 6.75 | NZD 6.83 | NZD 6.72 | NZD 6.79 | 385,839 |
| 2026-05-01 | NZD 6.73 | NZD 6.79 | NZD 6.68 | NZD 6.79 | 590,893 |
| 2026-04-30 | NZD 6.66 | NZD 6.75 | NZD 6.60 | NZD 6.70 | 1,168,143 |
| 2026-04-29 | NZD 6.63 | NZD 6.74 | NZD 6.57 | NZD 6.71 | 1,062,792 |
| 2026-04-28 | NZD 6.72 | NZD 6.75 | NZD 6.64 | NZD 6.67 | 1,448,968 |
| 2026-04-24 | NZD 6.61 | NZD 6.74 | NZD 6.56 | NZD 6.72 | 858,927 |
| 2026-04-23 | NZD 6.60 | NZD 6.69 | NZD 6.56 | NZD 6.67 | 2,033,630 |
| 2026-04-22 | NZD 6.53 | NZD 6.64 | NZD 6.51 | NZD 6.60 | 594,982 |
| 2026-04-21 | NZD 6.50 | NZD 6.50 | NZD 6.41 | NZD 6.48 | 1,194,127 |
| 2026-04-20 | NZD 6.58 | NZD 6.67 | NZD 6.38 | NZD 6.45 | 583,084 |
| 2026-04-17 | NZD 6.69 | NZD 6.69 | NZD 6.50 | NZD 6.55 | 653,975 |
| 2026-04-16 | NZD 6.72 | NZD 6.79 | NZD 6.60 | NZD 6.69 | 736,921 |
| 2026-04-15 | NZD 6.60 | NZD 6.75 | NZD 6.60 | NZD 6.73 | 714,921 |
| 2026-04-14 | NZD 6.55 | NZD 6.64 | NZD 6.55 | NZD 6.60 | 850,308 |
| 2026-04-13 | NZD 6.45 | NZD 6.60 | NZD 6.45 | NZD 6.55 | 438,825 |
| 2026-04-10 | NZD 6.49 | NZD 6.49 | NZD 6.42 | NZD 6.48 | 464,328 |
| 2026-04-09 | NZD 6.43 | NZD 6.51 | NZD 6.43 | NZD 6.50 | 1,093,328 |
| 2026-04-08 | NZD 6.31 | NZD 6.49 | NZD 6.31 | NZD 6.44 | 486,124 |
| 2026-04-07 | NZD 6.33 | NZD 6.39 | NZD 6.28 | NZD 6.29 | 270,326 |
| 2026-04-02 | NZD 6.29 | NZD 6.38 | NZD 6.20 | NZD 6.30 | 762,182 |
| 2026-04-01 | NZD 6.29 | NZD 6.33 | NZD 6.19 | NZD 6.19 | 672,138 |
| 2026-03-31 | NZD 6.30 | NZD 6.30 | NZD 6.21 | NZD 6.24 | 1,522,962 |
| 2026-03-30 | NZD 6.33 | NZD 6.41 | NZD 6.26 | NZD 6.33 | 533,513 |
| 2026-03-27 | NZD 6.35 | NZD 6.40 | NZD 6.25 | NZD 6.38 | 289,207 |
| 2026-03-26 | NZD 6.26 | NZD 6.40 | NZD 6.26 | NZD 6.37 | 229,410 |
| 2026-03-25 | NZD 6.25 | NZD 6.30 | NZD 6.22 | NZD 6.25 | 633,682 |
| 2026-03-24 | NZD 6.45 | NZD 6.48 | NZD 6.21 | NZD 6.21 | 535,225 |
| 2026-03-23 | NZD 6.50 | NZD 6.50 | NZD 6.38 | NZD 6.40 | 1,234,264 |
| 2026-03-20 | NZD 6.46 | NZD 6.51 | NZD 6.42 | NZD 6.51 | 827,692 |
| 2026-03-19 | NZD 6.48 | NZD 6.48 | NZD 6.36 | NZD 6.47 | 475,207 |
| 2026-03-18 | NZD 6.40 | NZD 6.48 | NZD 6.31 | NZD 6.46 | 1,025,714 |
| 2026-03-17 | NZD 6.43 | NZD 6.45 | NZD 6.26 | NZD 6.45 | 892,221 |
| 2026-03-16 | NZD 6.34 | NZD 6.40 | NZD 6.26 | NZD 6.40 | 278,724 |
| 2026-03-13 | NZD 6.30 | NZD 6.34 | NZD 6.25 | NZD 6.34 | 315,192 |
| 2026-03-12 | NZD 6.39 | NZD 6.42 | NZD 6.26 | NZD 6.30 | 300,399 |
| 2026-03-11 | NZD 6.30 | NZD 6.45 | NZD 6.19 | NZD 6.35 | 722,470 |
| 2026-03-10 | NZD 6.35 | NZD 6.39 | NZD 6.15 | NZD 6.20 | 580,347 |
| 2026-03-09 | NZD 6.44 | NZD 6.44 | NZD 6.44 | NZD 6.44 | 0 |
| 2026-03-06 | NZD 6.35 | NZD 6.46 | NZD 6.35 | NZD 6.44 | 521,880 |
| 2026-03-05 | NZD 6.44 | NZD 6.49 | NZD 6.35 | NZD 6.39 | 343,558 |
| 2026-03-04 | NZD 6.40 | NZD 6.44 | NZD 6.23 | NZD 6.44 | 547,398 |
| 2026-03-03 | NZD 6.45 | NZD 6.47 | NZD 6.40 | NZD 6.45 | 330,312 |
| 2026-03-02 | NZD 6.35 | NZD 6.48 | NZD 6.32 | NZD 6.48 | 272,365 |
| 2026-02-27 | NZD 6.36 | NZD 6.40 | NZD 6.29 | NZD 6.39 | 1,145,658 |
| 2026-02-26 | NZD 6.30 | NZD 6.37 | NZD 6.28 | NZD 6.34 | 581,325 |
| 2026-02-25 | NZD 6.30 | NZD 6.33 | NZD 6.26 | NZD 6.28 | 441,025 |
| 2026-02-24 | NZD 6.15 | NZD 6.30 | NZD 6.15 | NZD 6.30 | 527,778 |
| 2026-02-23 | NZD 6.20 | NZD 6.20 | NZD 6.08 | NZD 6.15 | 260,121 |
| 2026-02-20 | NZD 6.32 | NZD 6.32 | NZD 6.11 | NZD 6.17 | 847,889 |
| 2026-02-19 | NZD 6.21 | NZD 6.33 | NZD 6.21 | NZD 6.33 | 526,155 |
| 2026-02-18 | NZD 6.24 | NZD 6.25 | NZD 6.13 | NZD 6.19 | 872,368 |
| 2026-02-17 | NZD 6.28 | NZD 6.28 | NZD 6.18 | NZD 6.22 | 313,512 |
| 2026-02-16 | NZD 6.25 | NZD 6.27 | NZD 6.09 | NZD 6.24 | 446,963 |
| 2026-02-13 | NZD 6.45 | NZD 6.49 | NZD 6.29 | NZD 6.33 | 552,998 |
| 2026-02-12 | NZD 6.45 | NZD 6.50 | NZD 6.38 | NZD 6.45 | 403,215 |
| 2026-02-11 | NZD 6.40 | NZD 6.45 | NZD 6.33 | NZD 6.45 | 335,410 |
| 2026-02-10 | NZD 6.51 | NZD 6.51 | NZD 6.32 | NZD 6.34 | 430,051 |
| 2026-02-09 | NZD 6.49 | NZD 6.50 | NZD 6.41 | NZD 6.46 | 609,427 |
| 2026-02-05 | NZD 6.45 | NZD 6.50 | NZD 6.38 | NZD 6.47 | 341,074 |
| 2026-02-04 | NZD 6.31 | NZD 6.44 | NZD 6.27 | NZD 6.44 | 760,132 |
| 2026-02-03 | NZD 6.39 | NZD 6.39 | NZD 6.27 | NZD 6.30 | 540,852 |
| 2026-02-02 | NZD 6.35 | NZD 6.40 | NZD 6.30 | NZD 6.40 | 330,642 |
| 2026-01-30 | NZD 6.38 | NZD 6.38 | NZD 6.28 | NZD 6.33 | 796,728 |
| 2026-01-29 | NZD 6.38 | NZD 6.40 | NZD 6.31 | NZD 6.36 | 327,219 |
| 2026-01-28 | NZD 6.34 | NZD 6.35 | NZD 6.31 | NZD 6.33 | 493,444 |
| 2026-01-27 | NZD 6.35 | NZD 6.36 | NZD 6.32 | NZD 6.32 | 486,918 |
| 2026-01-26 | NZD 6.40 | NZD 6.43 | NZD 6.34 | NZD 6.37 | 143,278 |
| 2026-01-23 | NZD 6.45 | NZD 6.46 | NZD 6.31 | NZD 6.35 | 455,188 |
| 2026-01-22 | NZD 6.47 | NZD 6.48 | NZD 6.41 | NZD 6.42 | 485,017 |
| 2026-01-21 | NZD 6.47 | NZD 6.49 | NZD 6.40 | NZD 6.47 | 456,448 |
| 2026-01-20 | NZD 6.45 | NZD 6.50 | NZD 6.40 | NZD 6.50 | 405,490 |
| 2026-01-19 | NZD 6.49 | NZD 6.54 | NZD 6.42 | NZD 6.45 | 196,028 |
| 2026-01-16 | NZD 6.47 | NZD 6.49 | NZD 6.41 | NZD 6.48 | 1,816,891 |
| 2026-01-15 | NZD 6.47 | NZD 6.47 | NZD 6.37 | NZD 6.45 | 391,115 |
| 2026-01-14 | NZD 6.48 | NZD 6.48 | NZD 6.40 | NZD 6.47 | 415,047 |
| 2026-01-13 | NZD 6.64 | NZD 6.64 | NZD 6.43 | NZD 6.49 | 383,482 |
| 2026-01-12 | NZD 6.58 | NZD 6.61 | NZD 6.52 | NZD 6.59 | 268,146 |
| 2026-01-09 | NZD 6.57 | NZD 6.58 | NZD 6.52 | NZD 6.58 | 153,434 |
| 2026-01-08 | NZD 6.56 | NZD 6.62 | NZD 6.50 | NZD 6.55 | 220,566 |
| 2026-01-07 | NZD 6.55 | NZD 6.59 | NZD 6.53 | NZD 6.59 | 284,229 |
| 2026-01-06 | NZD 6.52 | NZD 6.55 | NZD 6.45 | NZD 6.55 | 273,681 |
| 2026-01-05 | NZD 6.50 | NZD 6.50 | NZD 6.40 | NZD 6.50 | 332,491 |
| 2025-12-31 | NZD 6.46 | NZD 6.48 | NZD 6.45 | NZD 6.48 | 62,411 |
| 2025-12-30 | NZD 6.40 | NZD 6.48 | NZD 6.40 | NZD 6.48 | 234,011 |
| 2025-12-29 | NZD 6.39 | NZD 6.43 | NZD 6.38 | NZD 6.40 | 187,126 |
| 2025-12-24 | NZD 6.39 | NZD 6.39 | NZD 6.36 | NZD 6.39 | 72,579 |
| 2025-12-23 | NZD 6.38 | NZD 6.43 | NZD 6.27 | NZD 6.34 | 308,406 |
| 2025-12-22 | NZD 6.39 | NZD 6.40 | NZD 6.31 | NZD 6.40 | 240,556 |
| 2025-12-19 | NZD 6.26 | NZD 6.42 | NZD 6.25 | NZD 6.30 | 1,252,023 |
| 2025-12-18 | NZD 6.24 | NZD 6.28 | NZD 6.21 | NZD 6.24 | 954,458 |
| 2025-12-17 | NZD 6.37 | NZD 6.37 | NZD 6.22 | NZD 6.26 | 968,688 |
| 2025-12-16 | NZD 6.18 | NZD 6.36 | NZD 6.15 | NZD 6.32 | 503,991 |
| 2025-12-15 | NZD 6.31 | NZD 6.36 | NZD 6.21 | NZD 6.21 | 362,041 |
| 2025-12-12 | NZD 6.31 | NZD 6.38 | NZD 6.31 | NZD 6.34 | 268,146 |
| 2025-12-11 | NZD 6.28 | NZD 6.32 | NZD 6.22 | NZD 6.29 | 463,757 |
| 2025-12-10 | NZD 6.32 | NZD 6.37 | NZD 6.23 | NZD 6.27 | 248,732 |
| 2025-12-09 | NZD 6.44 | NZD 6.44 | NZD 6.20 | NZD 6.33 | 961,672 |
| 2025-12-08 | NZD 6.37 | NZD 6.45 | NZD 6.37 | NZD 6.44 | 466,419 |
| 2025-12-05 | NZD 6.44 | NZD 6.44 | NZD 6.32 | NZD 6.37 | 562,075 |
| 2025-12-04 | NZD 6.39 | NZD 6.44 | NZD 6.37 | NZD 6.44 | 482,203 |
| 2025-12-03 | NZD 6.32 | NZD 6.37 | NZD 6.31 | NZD 6.37 | 200,294 |
| 2025-12-02 | NZD 6.34 | NZD 6.39 | NZD 6.28 | NZD 6.30 | 319,347 |
| 2025-12-01 | NZD 6.35 | NZD 6.39 | NZD 6.22 | NZD 6.36 | 605,736 |
| 2025-11-28 | NZD 6.36 | NZD 6.44 | NZD 6.33 | NZD 6.36 | 421,288 |
| 2025-11-27 | NZD 6.46 | NZD 6.58 | NZD 6.36 | NZD 6.36 | 585,980 |
| 2025-11-26 | NZD 6.52 | NZD 6.54 | NZD 6.41 | NZD 6.46 | 235,044 |
| 2025-11-25 | NZD 6.47 | NZD 6.50 | NZD 6.44 | NZD 6.50 | 1,439,358 |
| 2025-11-24 | NZD 6.44 | NZD 6.48 | NZD 6.41 | NZD 6.46 | 470,521 |
| 2025-11-21 | NZD 6.38 | NZD 6.48 | NZD 6.37 | NZD 6.43 | 744,642 |
| 2025-11-20 | NZD 6.34 | NZD 6.48 | NZD 6.32 | NZD 6.45 | 468,833 |
| 2025-11-19 | NZD 6.43 | NZD 6.43 | NZD 6.30 | NZD 6.32 | 534,997 |
| 2025-11-18 | NZD 6.46 | NZD 6.49 | NZD 6.39 | NZD 6.39 | 587,259 |
| 2025-11-17 | NZD 6.51 | NZD 6.53 | NZD 6.46 | NZD 6.50 | 256,131 |
| 2025-11-14 | NZD 6.54 | NZD 6.55 | NZD 6.47 | NZD 6.51 | 408,145 |
| 2025-11-13 | NZD 6.51 | NZD 6.58 | NZD 6.50 | NZD 6.56 | 479,199 |
| 2025-11-12 | NZD 6.51 | NZD 6.55 | NZD 6.46 | NZD 6.48 | 590,440 |
| 2025-11-11 | NZD 6.45 | NZD 6.59 | NZD 6.45 | NZD 6.51 | 285,258 |
| 2025-11-10 | NZD 6.44 | NZD 6.59 | NZD 6.43 | NZD 6.55 | 423,229 |
| 2025-11-07 | NZD 6.45 | NZD 6.57 | NZD 6.42 | NZD 6.50 | 373,823 |
| 2025-11-06 | NZD 6.54 | NZD 6.57 | NZD 6.46 | NZD 6.46 | 471,609 |
| 2025-11-05 | NZD 6.60 | NZD 6.61 | NZD 6.55 | NZD 6.58 | 525,252 |
| 2025-11-04 | NZD 6.51 | NZD 6.60 | NZD 6.50 | NZD 6.59 | 446,545 |
| 2025-11-03 | NZD 6.45 | NZD 6.53 | NZD 6.44 | NZD 6.51 | 279,746 |
| 2025-10-31 | NZD 6.46 | NZD 6.52 | NZD 6.43 | NZD 6.48 | 496,284 |
| 2025-10-30 | NZD 6.50 | NZD 6.53 | NZD 6.41 | NZD 6.45 | 681,879 |
| 2025-10-29 | NZD 6.49 | NZD 6.58 | NZD 6.41 | NZD 6.50 | 349,370 |
| 2025-10-28 | NZD 6.48 | NZD 6.59 | NZD 6.47 | NZD 6.55 | 1,041,072 |
| 2025-10-24 | NZD 6.63 | NZD 6.63 | NZD 6.49 | NZD 6.49 | 948,559 |
| 2025-10-23 | NZD 6.58 | NZD 6.62 | NZD 6.54 | NZD 6.61 | 357,884 |
| 2025-10-22 | NZD 6.60 | NZD 6.65 | NZD 6.52 | NZD 6.59 | 257,666 |
| 2025-10-21 | NZD 6.60 | NZD 6.65 | NZD 6.50 | NZD 6.62 | 360,375 |
| 2025-10-20 | NZD 6.52 | NZD 6.68 | NZD 6.52 | NZD 6.65 | 516,273 |
| 2025-10-17 | NZD 6.41 | NZD 6.50 | NZD 6.39 | NZD 6.49 | 5,410,135 |
| 2025-10-16 | NZD 6.47 | NZD 6.58 | NZD 6.33 | NZD 6.39 | 755,450 |
| 2025-10-15 | NZD 6.47 | NZD 6.58 | NZD 6.44 | NZD 6.44 | 745,046 |
| 2025-10-14 | NZD 6.62 | NZD 6.62 | NZD 6.43 | NZD 6.43 | 797,520 |
| 2025-10-13 | NZD 6.53 | NZD 6.65 | NZD 6.52 | NZD 6.59 | 687,743 |