NZME Limited (NZM) Price History
Daily open, high, low, close and volume for NZME Limited (NZM) from 2025-10-15 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | NZD 1.05 | NZD 1.05 | NZD 1.02 | NZD 1.02 | 10,730 |
| 2026-10-14 | NZD 1.04 | NZD 1.04 | NZD 1.02 | NZD 1.02 | 111,621 |
| 2026-10-13 | NZD 1.04 | NZD 1.05 | NZD 1.04 | NZD 1.04 | 20,761 |
| 2026-10-12 | NZD 1.06 | NZD 1.06 | NZD 1.04 | NZD 1.04 | 21,070 |
| 2026-10-09 | NZD 1.05 | NZD 1.07 | NZD 1.04 | NZD 1.04 | 54,291 |
| 2026-10-08 | NZD 1.05 | NZD 1.08 | NZD 1.05 | NZD 1.05 | 6,579 |
| 2026-10-07 | NZD 1.08 | NZD 1.08 | NZD 1.05 | NZD 1.08 | 6,416 |
| 2026-10-06 | NZD 1.05 | NZD 1.08 | NZD 1.05 | NZD 1.05 | 4,034 |
| 2026-10-05 | NZD 1.05 | NZD 1.07 | NZD 1.05 | NZD 1.05 | 31,928 |
| 2026-10-02 | NZD 1.05 | NZD 1.07 | NZD 1.05 | NZD 1.05 | 24,159 |
| 2026-10-01 | NZD 1.04 | NZD 1.06 | NZD 1.04 | NZD 1.05 | 10,370 |
| 2026-09-30 | NZD 1.04 | NZD 1.05 | NZD 1.04 | NZD 1.05 | 867 |
| 2026-09-29 | NZD 1.05 | NZD 1.08 | NZD 1.04 | NZD 1.04 | 1,046 |
| 2026-09-28 | NZD 1.09 | NZD 1.11 | NZD 1.05 | NZD 1.05 | 1,176 |
| 2026-09-25 | NZD 1.05 | NZD 1.07 | NZD 1.05 | NZD 1.06 | 4,811 |
| 2026-09-24 | NZD 1.06 | NZD 1.09 | NZD 1.04 | NZD 1.04 | 25,304 |
| 2026-09-23 | NZD 1.10 | NZD 1.10 | NZD 1.07 | NZD 1.07 | 39,923 |
| 2026-09-22 | NZD 1.10 | NZD 1.12 | NZD 1.10 | NZD 1.10 | 44,695 |
| 2026-09-21 | NZD 1.07 | NZD 1.09 | NZD 1.07 | NZD 1.07 | 4,088 |
| 2026-09-18 | NZD 1.05 | NZD 1.05 | NZD 1.05 | NZD 1.05 | 39,309 |
| 2026-09-17 | NZD 1.04 | NZD 1.05 | NZD 1.04 | NZD 1.04 | 40,416 |
| 2026-09-16 | NZD 1.05 | NZD 1.05 | NZD 1.04 | NZD 1.04 | 88,451 |
| 2026-09-15 | NZD 1.05 | NZD 1.05 | NZD 1.05 | NZD 1.05 | 65,721 |
| 2026-09-14 | NZD 1.07 | NZD 1.07 | NZD 1.05 | NZD 1.05 | 60,943 |
| 2026-09-11 | NZD 1.07 | NZD 1.07 | NZD 1.06 | NZD 1.06 | 41,210 |
| 2026-09-10 | NZD 1.11 | NZD 1.11 | NZD 1.07 | NZD 1.07 | 10,598 |
| 2026-09-09 | NZD 1.10 | NZD 1.11 | NZD 1.10 | NZD 1.11 | 123,515 |
| 2026-09-08 | NZD 1.11 | NZD 1.11 | NZD 1.10 | NZD 1.11 | 3,824 |
| 2026-09-07 | NZD 1.11 | NZD 1.11 | NZD 1.10 | NZD 1.11 | 1,005 |
| 2026-09-04 | NZD 1.12 | NZD 1.12 | NZD 1.10 | NZD 1.11 | 90,691 |
| 2026-09-03 | NZD 1.12 | NZD 1.12 | NZD 1.11 | NZD 1.12 | 15,499 |
| 2026-09-02 | NZD 1.12 | NZD 1.12 | NZD 1.11 | NZD 1.12 | 41,386 |
| 2026-09-01 | NZD 1.13 | NZD 1.13 | NZD 1.12 | NZD 1.12 | 25,245 |
| 2026-08-31 | NZD 1.13 | NZD 1.13 | NZD 1.11 | NZD 1.13 | 8,428 |
| 2026-08-28 | NZD 1.13 | NZD 1.14 | NZD 1.11 | NZD 1.13 | 20,392 |
| 2026-08-27 | NZD 1.12 | NZD 1.12 | NZD 1.11 | NZD 1.11 | 59,724 |
| 2026-08-26 | NZD 1.12 | NZD 1.12 | NZD 1.11 | NZD 1.12 | 24,761 |
| 2026-08-25 | NZD 1.12 | NZD 1.13 | NZD 1.10 | NZD 1.11 | 113,914 |
| 2026-08-24 | NZD 1.12 | NZD 1.12 | NZD 1.10 | NZD 1.12 | 5,514 |
| 2026-08-21 | NZD 1.10 | NZD 1.12 | NZD 1.09 | NZD 1.12 | 246,431 |
| 2026-08-20 | NZD 1.07 | NZD 1.10 | NZD 1.07 | NZD 1.10 | 30,498 |
| 2026-08-19 | NZD 1.09 | NZD 1.09 | NZD 1.06 | NZD 1.06 | 106,720 |
| 2026-08-18 | NZD 1.07 | NZD 1.08 | NZD 1.07 | NZD 1.07 | 16,076 |
| 2026-08-17 | NZD 1.08 | NZD 1.09 | NZD 1.07 | NZD 1.07 | 112,560 |
| 2026-08-14 | NZD 1.07 | NZD 1.10 | NZD 1.07 | NZD 1.08 | 8,020 |
| 2026-08-13 | NZD 1.07 | NZD 1.07 | NZD 1.07 | NZD 1.07 | 408 |
| 2026-08-12 | NZD 1.06 | NZD 1.08 | NZD 1.06 | NZD 1.07 | 22,283 |
| 2026-08-11 | NZD 1.05 | NZD 1.07 | NZD 1.05 | NZD 1.06 | 23,841 |
| 2026-08-10 | NZD 1.08 | NZD 1.08 | NZD 1.05 | NZD 1.06 | 75,747 |
| 2026-08-07 | NZD 1.08 | NZD 1.09 | NZD 1.07 | NZD 1.08 | 40,922 |
| 2026-08-06 | NZD 1.07 | NZD 1.08 | NZD 1.06 | NZD 1.06 | 13,201 |
| 2026-08-05 | NZD 1.07 | NZD 1.07 | NZD 1.05 | NZD 1.06 | 49,447 |
| 2026-08-04 | NZD 1.07 | NZD 1.07 | NZD 1.06 | NZD 1.07 | 26,153 |
| 2026-08-03 | NZD 1.06 | NZD 1.07 | NZD 1.06 | NZD 1.07 | 4,826 |
| 2026-07-31 | NZD 1.08 | NZD 1.08 | NZD 1.07 | NZD 1.07 | 16,511 |
| 2026-07-30 | NZD 1.07 | NZD 1.08 | NZD 1.07 | NZD 1.08 | 6,886 |
| 2026-07-29 | NZD 1.07 | NZD 1.08 | NZD 1.07 | NZD 1.07 | 46,200 |
| 2026-07-28 | NZD 1.08 | NZD 1.08 | NZD 1.07 | NZD 1.07 | 12,382 |
| 2026-07-27 | NZD 1.08 | NZD 1.08 | NZD 1.05 | NZD 1.06 | 24,747 |
| 2026-07-24 | NZD 1.06 | NZD 1.06 | NZD 1.05 | NZD 1.06 | 62,045 |
| 2026-07-23 | NZD 1.07 | NZD 1.08 | NZD 1.06 | NZD 1.06 | 26,831 |
| 2026-07-22 | NZD 1.08 | NZD 1.08 | NZD 1.07 | NZD 1.07 | 75,839 |
| 2026-07-21 | NZD 1.09 | NZD 1.09 | NZD 1.07 | NZD 1.07 | 31,282 |
| 2026-07-20 | NZD 1.09 | NZD 1.09 | NZD 1.07 | NZD 1.07 | 10,657 |
| 2026-07-17 | NZD 1.10 | NZD 1.10 | NZD 1.10 | NZD 1.10 | 227 |
| 2026-07-16 | NZD 1.08 | NZD 1.10 | NZD 1.08 | NZD 1.10 | 782 |
| 2026-07-15 | NZD 1.08 | NZD 1.08 | NZD 1.08 | NZD 1.08 | 6,815 |
| 2026-07-14 | NZD 1.08 | NZD 1.08 | NZD 1.07 | NZD 1.07 | 3,337 |
| 2026-07-13 | NZD 1.08 | NZD 1.08 | NZD 1.06 | NZD 1.06 | 84,918 |
| 2026-07-09 | NZD 1.08 | NZD 1.08 | NZD 1.07 | NZD 1.08 | 10,841 |
| 2026-07-08 | NZD 1.07 | NZD 1.08 | NZD 1.07 | NZD 1.08 | 23,282 |
| 2026-07-07 | NZD 1.11 | NZD 1.11 | NZD 1.07 | NZD 1.08 | 732,186 |
| 2026-07-06 | NZD 1.10 | NZD 1.11 | NZD 1.09 | NZD 1.11 | 20,365 |
| 2026-07-03 | NZD 1.10 | NZD 1.11 | NZD 1.10 | NZD 1.10 | 4,618 |
| 2026-07-02 | NZD 1.10 | NZD 1.11 | NZD 1.10 | NZD 1.11 | 4,848 |
| 2026-07-01 | NZD 1.10 | NZD 1.10 | NZD 1.07 | NZD 1.10 | 28,818 |
| 2026-06-30 | NZD 1.10 | NZD 1.11 | NZD 1.07 | NZD 1.07 | 124,115 |
| 2026-06-29 | NZD 1.08 | NZD 1.09 | NZD 1.08 | NZD 1.09 | 5,625 |
| 2026-06-26 | NZD 1.10 | NZD 1.10 | NZD 1.08 | NZD 1.09 | 66,748 |
| 2026-06-25 | NZD 1.11 | NZD 1.11 | NZD 1.09 | NZD 1.10 | 49,261 |
| 2026-06-24 | NZD 1.09 | NZD 1.11 | NZD 1.09 | NZD 1.11 | 24,136 |
| 2026-06-23 | NZD 1.11 | NZD 1.11 | NZD 1.10 | NZD 1.10 | 50,975 |
| 2026-06-22 | NZD 1.11 | NZD 1.12 | NZD 1.10 | NZD 1.10 | 85,273 |
| 2026-06-19 | NZD 1.11 | NZD 1.11 | NZD 1.11 | NZD 1.11 | 23,223 |
| 2026-06-18 | NZD 1.12 | NZD 1.12 | NZD 1.11 | NZD 1.11 | 35,140 |
| 2026-06-17 | NZD 1.11 | NZD 1.12 | NZD 1.11 | NZD 1.12 | 28,140 |
| 2026-06-16 | NZD 1.11 | NZD 1.12 | NZD 1.11 | NZD 1.12 | 9,203 |
| 2026-06-15 | NZD 1.13 | NZD 1.13 | NZD 1.11 | NZD 1.11 | 110,665 |
| 2026-06-12 | NZD 1.13 | NZD 1.13 | NZD 1.11 | NZD 1.12 | 14,552 |
| 2026-06-11 | NZD 1.12 | NZD 1.12 | NZD 1.12 | NZD 1.12 | 17,805 |
| 2026-06-10 | NZD 1.14 | NZD 1.14 | NZD 1.11 | NZD 1.12 | 33,080 |
| 2026-06-09 | NZD 1.12 | NZD 1.14 | NZD 1.11 | NZD 1.14 | 40,528 |
| 2026-06-08 | NZD 1.15 | NZD 1.15 | NZD 1.12 | NZD 1.12 | 1,306 |
| 2026-06-05 | NZD 1.12 | NZD 1.15 | NZD 1.12 | NZD 1.15 | 15,886 |
| 2026-06-04 | NZD 1.12 | NZD 1.12 | NZD 1.12 | NZD 1.12 | 133 |
| 2026-06-03 | NZD 1.10 | NZD 1.13 | NZD 1.10 | NZD 1.12 | 360,384 |
| 2026-06-02 | NZD 1.11 | NZD 1.13 | NZD 1.11 | NZD 1.11 | 119,180 |
| 2026-05-29 | NZD 1.10 | NZD 1.12 | NZD 1.10 | NZD 1.11 | 171,313 |
| 2026-05-28 | NZD 1.10 | NZD 1.10 | NZD 1.09 | NZD 1.10 | 172,674 |
| 2026-05-27 | NZD 1.12 | NZD 1.12 | NZD 1.10 | NZD 1.10 | 70,181 |
| 2026-05-26 | NZD 1.12 | NZD 1.13 | NZD 1.10 | NZD 1.13 | 159,456 |
| 2026-05-25 | NZD 1.13 | NZD 1.13 | NZD 1.11 | NZD 1.11 | 12,454 |
| 2026-05-22 | NZD 1.12 | NZD 1.12 | NZD 1.12 | NZD 1.12 | 18,448 |
| 2026-05-21 | NZD 1.12 | NZD 1.13 | NZD 1.11 | NZD 1.11 | 110,804 |
| 2026-05-20 | NZD 1.15 | NZD 1.15 | NZD 1.11 | NZD 1.11 | 183,592 |
| 2026-05-19 | NZD 1.16 | NZD 1.16 | NZD 1.14 | NZD 1.15 | 52,629 |
| 2026-05-18 | NZD 1.16 | NZD 1.16 | NZD 1.16 | NZD 1.16 | 20,264 |
| 2026-05-15 | NZD 1.17 | NZD 1.17 | NZD 1.16 | NZD 1.16 | 32,819 |
| 2026-05-14 | NZD 1.16 | NZD 1.17 | NZD 1.15 | NZD 1.17 | 174,087 |
| 2026-05-13 | NZD 1.15 | NZD 1.17 | NZD 1.15 | NZD 1.17 | 1,131,190 |
| 2026-05-12 | NZD 1.14 | NZD 1.15 | NZD 1.14 | NZD 1.15 | 4,396 |
| 2026-05-11 | NZD 1.13 | NZD 1.15 | NZD 1.13 | NZD 1.15 | 205,074 |
| 2026-05-08 | NZD 1.10 | NZD 1.11 | NZD 1.09 | NZD 1.10 | 105,180 |
| 2026-05-07 | NZD 1.10 | NZD 1.11 | NZD 1.10 | NZD 1.11 | 768 |
| 2026-05-06 | NZD 1.09 | NZD 1.11 | NZD 1.09 | NZD 1.11 | 22,655 |
| 2026-05-05 | NZD 1.11 | NZD 1.11 | NZD 1.09 | NZD 1.09 | 68,759 |
| 2026-05-04 | NZD 1.11 | NZD 1.11 | NZD 1.10 | NZD 1.10 | 31,384 |
| 2026-05-01 | NZD 1.11 | NZD 1.11 | NZD 1.10 | NZD 1.11 | 42,250 |
| 2026-04-30 | NZD 1.12 | NZD 1.12 | NZD 1.10 | NZD 1.11 | 16,042 |
| 2026-04-29 | NZD 1.11 | NZD 1.11 | NZD 1.10 | NZD 1.11 | 74,200 |
| 2026-04-28 | NZD 1.09 | NZD 1.11 | NZD 1.09 | NZD 1.10 | 72,506 |
| 2026-04-24 | NZD 1.10 | NZD 1.10 | NZD 1.09 | NZD 1.09 | 22,852 |
| 2026-04-23 | NZD 1.10 | NZD 1.13 | NZD 1.10 | NZD 1.10 | 38,788 |
| 2026-04-22 | NZD 1.10 | NZD 1.11 | NZD 1.09 | NZD 1.10 | 109,878 |
| 2026-04-21 | NZD 1.10 | NZD 1.10 | NZD 1.09 | NZD 1.09 | 23,233 |
| 2026-04-20 | NZD 1.10 | NZD 1.10 | NZD 1.09 | NZD 1.09 | 17,644 |
| 2026-04-17 | NZD 1.09 | NZD 1.09 | NZD 1.09 | NZD 1.09 | 85 |
| 2026-04-16 | NZD 1.10 | NZD 1.10 | NZD 1.09 | NZD 1.09 | 26,297 |
| 2026-04-15 | NZD 1.11 | NZD 1.11 | NZD 1.08 | NZD 1.08 | 15,425 |
| 2026-04-14 | NZD 1.06 | NZD 1.10 | NZD 1.06 | NZD 1.10 | 12,663 |
| 2026-04-13 | NZD 1.08 | NZD 1.11 | NZD 1.07 | NZD 1.07 | 83,318 |
| 2026-04-10 | NZD 1.10 | NZD 1.10 | NZD 1.09 | NZD 1.09 | 49,484 |
| 2026-04-09 | NZD 1.10 | NZD 1.11 | NZD 1.09 | NZD 1.10 | 6,803,655 |
| 2026-04-08 | NZD 1.10 | NZD 1.12 | NZD 1.09 | NZD 1.09 | 43,701 |
| 2026-04-07 | NZD 1.10 | NZD 1.10 | NZD 1.09 | NZD 1.09 | 32,665 |
| 2026-04-02 | NZD 1.10 | NZD 1.11 | NZD 1.09 | NZD 1.09 | 34,987 |
| 2026-04-01 | NZD 1.09 | NZD 1.12 | NZD 1.09 | NZD 1.09 | 169,494 |
| 2026-03-31 | NZD 1.09 | NZD 1.10 | NZD 1.07 | NZD 1.08 | 127,389 |
| 2026-03-30 | NZD 1.10 | NZD 1.11 | NZD 1.06 | NZD 1.08 | 122,049 |
| 2026-03-27 | NZD 1.11 | NZD 1.11 | NZD 1.10 | NZD 1.11 | 317,799 |
| 2026-03-26 | NZD 1.11 | NZD 1.11 | NZD 1.11 | NZD 1.11 | 1,837,771 |
| 2026-03-25 | NZD 1.12 | NZD 1.12 | NZD 1.10 | NZD 1.11 | 38,609 |
| 2026-03-24 | NZD 1.13 | NZD 1.13 | NZD 1.10 | NZD 1.11 | 106,117 |
| 2026-03-23 | NZD 1.16 | NZD 1.16 | NZD 1.12 | NZD 1.12 | 129,647 |
| 2026-03-20 | NZD 1.16 | NZD 1.16 | NZD 1.15 | NZD 1.16 | 305,357 |
| 2026-03-19 | NZD 1.14 | NZD 1.16 | NZD 1.14 | NZD 1.16 | 20,467 |
| 2026-03-18 | NZD 1.15 | NZD 1.15 | NZD 1.14 | NZD 1.14 | 38,478 |
| 2026-03-17 | NZD 1.13 | NZD 1.14 | NZD 1.13 | NZD 1.14 | 14,040 |
| 2026-03-16 | NZD 1.14 | NZD 1.14 | NZD 1.12 | NZD 1.12 | 402,633 |
| 2026-03-13 | NZD 1.14 | NZD 1.14 | NZD 1.13 | NZD 1.13 | 17,461 |
| 2026-03-12 | NZD 1.14 | NZD 1.14 | NZD 1.12 | NZD 1.14 | 46,335 |
| 2026-03-11 | NZD 1.13 | NZD 1.13 | NZD 1.12 | NZD 1.12 | 48,284 |
| 2026-03-10 | NZD 1.14 | NZD 1.14 | NZD 1.12 | NZD 1.12 | 223,266 |
| 2026-03-09 | NZD 1.15 | NZD 1.15 | NZD 1.15 | NZD 1.15 | 0 |
| 2026-03-06 | NZD 1.13 | NZD 1.18 | NZD 1.13 | NZD 1.15 | 100,475 |
| 2026-03-05 | NZD 1.14 | NZD 1.14 | NZD 1.13 | NZD 1.14 | 42,648 |
| 2026-03-04 | NZD 1.21 | NZD 1.22 | NZD 1.18 | NZD 1.21 | 455,772 |
| 2026-03-03 | NZD 1.21 | NZD 1.22 | NZD 1.19 | NZD 1.21 | 103,820 |
| 2026-03-02 | NZD 1.21 | NZD 1.21 | NZD 1.20 | NZD 1.20 | 169,069 |
| 2026-02-27 | NZD 1.19 | NZD 1.24 | NZD 1.18 | NZD 1.21 | 93,617 |
| 2026-02-26 | NZD 1.18 | NZD 1.18 | NZD 1.15 | NZD 1.18 | 1,879,848 |
| 2026-02-25 | NZD 1.18 | NZD 1.18 | NZD 1.17 | NZD 1.17 | 140,998 |
| 2026-02-24 | NZD 1.18 | NZD 1.19 | NZD 1.16 | NZD 1.17 | 147,100 |
| 2026-02-23 | NZD 1.12 | NZD 1.14 | NZD 1.12 | NZD 1.13 | 65,760 |
| 2026-02-20 | NZD 1.12 | NZD 1.13 | NZD 1.11 | NZD 1.11 | 79,986 |
| 2026-02-19 | NZD 1.12 | NZD 1.12 | NZD 1.12 | NZD 1.12 | 33,957 |
| 2026-02-18 | NZD 1.12 | NZD 1.13 | NZD 1.11 | NZD 1.11 | 20,115 |
| 2026-02-17 | NZD 1.12 | NZD 1.12 | NZD 1.11 | NZD 1.11 | 23,648 |
| 2026-02-16 | NZD 1.13 | NZD 1.13 | NZD 1.11 | NZD 1.12 | 73,022 |
| 2026-02-13 | NZD 1.13 | NZD 1.14 | NZD 1.11 | NZD 1.12 | 43,121 |
| 2026-02-12 | NZD 1.16 | NZD 1.16 | NZD 1.13 | NZD 1.14 | 20,623 |
| 2026-02-11 | NZD 1.14 | NZD 1.16 | NZD 1.13 | NZD 1.16 | 46,593 |
| 2026-02-10 | NZD 1.15 | NZD 1.16 | NZD 1.14 | NZD 1.15 | 526,955 |
| 2026-02-09 | NZD 1.15 | NZD 1.15 | NZD 1.15 | NZD 1.15 | 461,278 |
| 2026-02-05 | NZD 1.15 | NZD 1.16 | NZD 1.15 | NZD 1.15 | 497,722 |
| 2026-02-04 | NZD 1.15 | NZD 1.17 | NZD 1.14 | NZD 1.16 | 288,527 |
| 2026-02-03 | NZD 1.15 | NZD 1.15 | NZD 1.14 | NZD 1.14 | 83,841 |
| 2026-02-02 | NZD 1.15 | NZD 1.15 | NZD 1.14 | NZD 1.14 | 110,605 |
| 2026-01-30 | NZD 1.16 | NZD 1.16 | NZD 1.15 | NZD 1.15 | 49,422 |
| 2026-01-29 | NZD 1.17 | NZD 1.17 | NZD 1.15 | NZD 1.16 | 111,774 |
| 2026-01-28 | NZD 1.16 | NZD 1.17 | NZD 1.15 | NZD 1.17 | 31,395 |
| 2026-01-27 | NZD 1.16 | NZD 1.16 | NZD 1.15 | NZD 1.15 | 85,550 |
| 2026-01-26 | NZD 1.16 | NZD 1.17 | NZD 1.16 | NZD 1.16 | 26,447 |
| 2026-01-23 | NZD 1.15 | NZD 1.15 | NZD 1.15 | NZD 1.15 | 40,111 |
| 2026-01-22 | NZD 1.15 | NZD 1.16 | NZD 1.15 | NZD 1.15 | 1,013,189 |
| 2026-01-21 | NZD 1.15 | NZD 1.16 | NZD 1.15 | NZD 1.15 | 442,563 |
| 2026-01-20 | NZD 1.19 | NZD 1.19 | NZD 1.15 | NZD 1.15 | 613,474 |
| 2026-01-19 | NZD 1.16 | NZD 1.19 | NZD 1.15 | NZD 1.19 | 229,262 |
| 2026-01-16 | NZD 1.16 | NZD 1.16 | NZD 1.15 | NZD 1.16 | 80,798 |
| 2026-01-15 | NZD 1.17 | NZD 1.17 | NZD 1.15 | NZD 1.16 | 89,794 |
| 2026-01-14 | NZD 1.17 | NZD 1.17 | NZD 1.16 | NZD 1.16 | 36,880 |
| 2026-01-13 | NZD 1.16 | NZD 1.17 | NZD 1.16 | NZD 1.16 | 41,607 |
| 2026-01-12 | NZD 1.16 | NZD 1.16 | NZD 1.15 | NZD 1.16 | 22,578 |
| 2026-01-09 | NZD 1.17 | NZD 1.17 | NZD 1.15 | NZD 1.15 | 58,893 |
| 2026-01-08 | NZD 1.16 | NZD 1.16 | NZD 1.15 | NZD 1.16 | 63,137 |
| 2026-01-07 | NZD 1.17 | NZD 1.17 | NZD 1.16 | NZD 1.17 | 47,796 |
| 2026-01-06 | NZD 1.17 | NZD 1.17 | NZD 1.16 | NZD 1.16 | 21,650 |
| 2026-01-05 | NZD 1.16 | NZD 1.20 | NZD 1.16 | NZD 1.17 | 187,385 |
| 2025-12-31 | NZD 1.18 | NZD 1.18 | NZD 1.16 | NZD 1.16 | 15,652 |
| 2025-12-30 | NZD 1.16 | NZD 1.16 | NZD 1.16 | NZD 1.16 | 27,295 |
| 2025-12-29 | NZD 1.17 | NZD 1.18 | NZD 1.16 | NZD 1.16 | 231,788 |
| 2025-12-24 | NZD 1.17 | NZD 1.17 | NZD 1.17 | NZD 1.17 | 7,659 |
| 2025-12-23 | NZD 1.17 | NZD 1.18 | NZD 1.17 | NZD 1.17 | 73,343 |
| 2025-12-22 | NZD 1.20 | NZD 1.20 | NZD 1.16 | NZD 1.16 | 138,955 |
| 2025-12-19 | NZD 1.18 | NZD 1.18 | NZD 1.16 | NZD 1.16 | 393,007 |
| 2025-12-18 | NZD 1.18 | NZD 1.18 | NZD 1.18 | NZD 1.18 | 59,742 |
| 2025-12-17 | NZD 1.18 | NZD 1.18 | NZD 1.18 | NZD 1.18 | 130,764 |
| 2025-12-16 | NZD 1.20 | NZD 1.20 | NZD 1.18 | NZD 1.18 | 319,852 |
| 2025-12-15 | NZD 1.18 | NZD 1.20 | NZD 1.18 | NZD 1.20 | 23,654 |
| 2025-12-12 | NZD 1.19 | NZD 1.19 | NZD 1.18 | NZD 1.18 | 21,136 |
| 2025-12-11 | NZD 1.18 | NZD 1.18 | NZD 1.18 | NZD 1.18 | 118,348 |
| 2025-12-10 | NZD 1.20 | NZD 1.20 | NZD 1.19 | NZD 1.19 | 28,370 |
| 2025-12-09 | NZD 1.19 | NZD 1.19 | NZD 1.18 | NZD 1.18 | 86,868 |
| 2025-12-08 | NZD 1.18 | NZD 1.18 | NZD 1.18 | NZD 1.18 | 33,742 |
| 2025-12-05 | NZD 1.18 | NZD 1.18 | NZD 1.18 | NZD 1.18 | 126,381 |
| 2025-12-04 | NZD 1.18 | NZD 1.18 | NZD 1.18 | NZD 1.18 | 128,920 |
| 2025-12-03 | NZD 1.18 | NZD 1.19 | NZD 1.18 | NZD 1.18 | 141,709 |
| 2025-12-02 | NZD 1.18 | NZD 1.19 | NZD 1.18 | NZD 1.18 | 318,532 |
| 2025-12-01 | NZD 1.19 | NZD 1.19 | NZD 1.18 | NZD 1.18 | 38,952 |
| 2025-11-28 | NZD 1.18 | NZD 1.18 | NZD 1.18 | NZD 1.18 | 54,554 |
| 2025-11-27 | NZD 1.18 | NZD 1.19 | NZD 1.18 | NZD 1.19 | 80,426 |
| 2025-11-26 | NZD 1.20 | NZD 1.20 | NZD 1.18 | NZD 1.19 | 29,306 |
| 2025-11-25 | NZD 1.18 | NZD 1.20 | NZD 1.18 | NZD 1.20 | 32,255 |
| 2025-11-24 | NZD 1.20 | NZD 1.22 | NZD 1.18 | NZD 1.18 | 323,024 |
| 2025-11-21 | NZD 1.20 | NZD 1.20 | NZD 1.19 | NZD 1.19 | 52,536 |
| 2025-11-20 | NZD 1.19 | NZD 1.20 | NZD 1.18 | NZD 1.20 | 38,300 |
| 2025-11-19 | NZD 1.18 | NZD 1.20 | NZD 1.18 | NZD 1.20 | 55,767 |
| 2025-11-18 | NZD 1.18 | NZD 1.20 | NZD 1.18 | NZD 1.19 | 7,006 |
| 2025-11-17 | NZD 1.17 | NZD 1.21 | NZD 1.17 | NZD 1.20 | 976,820 |
| 2025-11-14 | NZD 1.19 | NZD 1.22 | NZD 1.19 | NZD 1.21 | 155,864 |
| 2025-11-13 | NZD 1.21 | NZD 1.22 | NZD 1.19 | NZD 1.22 | 538,279 |
| 2025-11-12 | NZD 1.21 | NZD 1.22 | NZD 1.19 | NZD 1.22 | 10,835 |
| 2025-11-11 | NZD 1.19 | NZD 1.21 | NZD 1.17 | NZD 1.21 | 482,158 |
| 2025-11-10 | NZD 1.22 | NZD 1.22 | NZD 1.18 | NZD 1.18 | 11,301 |
| 2025-11-07 | NZD 1.19 | NZD 1.19 | NZD 1.17 | NZD 1.19 | 2,503 |
| 2025-11-06 | NZD 1.21 | NZD 1.22 | NZD 1.20 | NZD 1.21 | 222,466 |
| 2025-11-05 | NZD 1.24 | NZD 1.24 | NZD 1.22 | NZD 1.22 | 10,912 |
| 2025-11-04 | NZD 1.20 | NZD 1.24 | NZD 1.18 | NZD 1.24 | 574,094 |
| 2025-11-03 | NZD 1.17 | NZD 1.18 | NZD 1.17 | NZD 1.18 | 134,670 |
| 2025-10-31 | NZD 1.15 | NZD 1.18 | NZD 1.15 | NZD 1.17 | 225,916 |
| 2025-10-30 | NZD 1.16 | NZD 1.16 | NZD 1.13 | NZD 1.14 | 176,387 |
| 2025-10-29 | NZD 1.12 | NZD 1.13 | NZD 1.11 | NZD 1.12 | 900,674 |
| 2025-10-28 | NZD 1.07 | NZD 1.07 | NZD 1.05 | NZD 1.05 | 104,669 |
| 2025-10-24 | NZD 1.07 | NZD 1.09 | NZD 1.07 | NZD 1.07 | 12,064 |
| 2025-10-23 | NZD 1.08 | NZD 1.09 | NZD 1.07 | NZD 1.07 | 32,001 |
| 2025-10-22 | NZD 1.08 | NZD 1.08 | NZD 1.05 | NZD 1.05 | 77,312 |
| 2025-10-21 | NZD 1.07 | NZD 1.07 | NZD 1.05 | NZD 1.06 | 5,555 |
| 2025-10-20 | NZD 1.05 | NZD 1.07 | NZD 1.05 | NZD 1.05 | 11,812 |
| 2025-10-17 | NZD 1.05 | NZD 1.06 | NZD 1.05 | NZD 1.05 | 51,777 |
| 2025-10-16 | NZD 1.08 | NZD 1.08 | NZD 1.05 | NZD 1.08 | 159,924 |
| 2025-10-15 | NZD 1.06 | NZD 1.09 | NZD 1.06 | NZD 1.06 | 14,031 |