Templeton Emerging Markets Investment Trust plc (TEM) Price History
Daily open, high, low, close and volume for Templeton Emerging Markets Investment Trust plc (TEM) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | NZD 7.96 | NZD 7.96 | NZD 7.93 | NZD 7.95 | 826 |
| 2026-10-08 | NZD 8.00 | NZD 8.02 | NZD 7.98 | NZD 7.98 | 3,424 |
| 2026-10-07 | NZD 7.95 | NZD 8.02 | NZD 7.95 | NZD 8.02 | 3,002 |
| 2026-10-06 | NZD 7.91 | NZD 7.95 | NZD 7.91 | NZD 7.95 | 1,530 |
| 2026-10-05 | NZD 7.86 | NZD 7.86 | NZD 7.86 | NZD 7.86 | 5,160 |
| 2026-10-02 | NZD 7.73 | NZD 7.82 | NZD 7.70 | NZD 7.80 | 10,341 |
| 2026-10-01 | NZD 7.70 | NZD 7.73 | NZD 7.70 | NZD 7.70 | 2,189 |
| 2026-09-30 | NZD 7.82 | NZD 7.82 | NZD 7.74 | NZD 7.74 | 1,874 |
| 2026-09-29 | NZD 7.86 | NZD 7.86 | NZD 7.84 | NZD 7.85 | 12,947 |
| 2026-09-28 | NZD 7.93 | NZD 7.93 | NZD 7.83 | NZD 7.86 | 3,721 |
| 2026-09-25 | NZD 7.80 | NZD 7.90 | NZD 7.80 | NZD 7.90 | 6,337 |
| 2026-09-24 | NZD 7.88 | NZD 7.88 | NZD 7.80 | NZD 7.82 | 15,678 |
| 2026-09-23 | NZD 7.82 | NZD 7.90 | NZD 7.82 | NZD 7.88 | 18,025 |
| 2026-09-22 | NZD 7.68 | NZD 7.87 | NZD 7.68 | NZD 7.87 | 1,232 |
| 2026-09-21 | NZD 7.51 | NZD 7.60 | NZD 7.51 | NZD 7.60 | 5,217 |
| 2026-09-18 | NZD 7.50 | NZD 7.51 | NZD 7.50 | NZD 7.51 | 7,558 |
| 2026-09-17 | NZD 7.44 | NZD 7.54 | NZD 7.43 | NZD 7.43 | 8,855 |
| 2026-09-16 | NZD 7.42 | NZD 7.50 | NZD 7.42 | NZD 7.43 | 14,793 |
| 2026-09-15 | NZD 7.52 | NZD 7.53 | NZD 7.42 | NZD 7.42 | 4,291 |
| 2026-09-14 | NZD 7.50 | NZD 7.51 | NZD 7.50 | NZD 7.51 | 5,625 |
| 2026-09-11 | NZD 7.51 | NZD 7.52 | NZD 7.50 | NZD 7.50 | 13,932 |
| 2026-09-10 | NZD 7.66 | NZD 7.66 | NZD 7.50 | NZD 7.50 | 2,059 |
| 2026-09-09 | NZD 7.74 | NZD 7.74 | NZD 7.64 | NZD 7.64 | 7,655 |
| 2026-09-08 | NZD 7.75 | NZD 7.78 | NZD 7.75 | NZD 7.78 | 11,326 |
| 2026-09-07 | NZD 7.50 | NZD 7.73 | NZD 7.50 | NZD 7.73 | 4,340 |
| 2026-09-04 | NZD 7.39 | NZD 7.50 | NZD 7.39 | NZD 7.50 | 24,030 |
| 2026-09-03 | NZD 7.35 | NZD 7.39 | NZD 7.35 | NZD 7.39 | 128 |
| 2026-09-02 | NZD 7.35 | NZD 7.46 | NZD 7.35 | NZD 7.42 | 15,739 |
| 2026-09-01 | NZD 7.37 | NZD 7.37 | NZD 7.25 | NZD 7.35 | 1,367 |
| 2026-08-31 | NZD 7.38 | NZD 7.39 | NZD 7.37 | NZD 7.37 | 3,058 |
| 2026-08-28 | NZD 7.41 | NZD 7.41 | NZD 7.38 | NZD 7.38 | 5,530 |
| 2026-08-27 | NZD 7.37 | NZD 7.40 | NZD 7.37 | NZD 7.40 | 6,273 |
| 2026-08-26 | NZD 7.20 | NZD 7.36 | NZD 7.20 | NZD 7.36 | 35,842 |
| 2026-08-25 | NZD 7.27 | NZD 7.28 | NZD 7.20 | NZD 7.20 | 2,110 |
| 2026-08-24 | NZD 7.24 | NZD 7.26 | NZD 7.24 | NZD 7.26 | 29,550 |
| 2026-08-21 | NZD 7.24 | NZD 7.24 | NZD 7.23 | NZD 7.23 | 1,898 |
| 2026-08-20 | NZD 7.25 | NZD 7.25 | NZD 7.23 | NZD 7.24 | 10,151 |
| 2026-08-19 | NZD 7.28 | NZD 7.28 | NZD 7.27 | NZD 7.27 | 402 |
| 2026-08-18 | NZD 7.32 | NZD 7.34 | NZD 7.30 | NZD 7.30 | 12,891 |
| 2026-08-17 | NZD 7.35 | NZD 7.35 | NZD 7.32 | NZD 7.32 | 4,340 |
| 2026-08-14 | NZD 7.31 | NZD 7.41 | NZD 7.31 | NZD 7.35 | 6,217 |
| 2026-08-13 | NZD 7.28 | NZD 7.40 | NZD 7.26 | NZD 7.27 | 17,459 |
| 2026-08-12 | NZD 7.11 | NZD 7.26 | NZD 7.11 | NZD 7.26 | 12,599 |
| 2026-08-11 | NZD 7.08 | NZD 7.10 | NZD 7.08 | NZD 7.10 | 774 |
| 2026-08-10 | NZD 7.16 | NZD 7.16 | NZD 7.07 | NZD 7.07 | 16,947 |
| 2026-08-07 | NZD 7.25 | NZD 7.28 | NZD 7.17 | NZD 7.17 | 12,935 |
| 2026-08-06 | NZD 7.26 | NZD 7.28 | NZD 7.25 | NZD 7.28 | 9,887 |
| 2026-08-05 | NZD 7.11 | NZD 7.25 | NZD 7.11 | NZD 7.25 | 8,951 |
| 2026-08-04 | NZD 7.00 | NZD 7.11 | NZD 7.00 | NZD 7.10 | 3,502 |
| 2026-08-03 | NZD 6.90 | NZD 7.05 | NZD 6.90 | NZD 7.00 | 13,843 |
| 2026-07-31 | NZD 6.76 | NZD 6.90 | NZD 6.75 | NZD 6.90 | 41,454 |
| 2026-07-30 | NZD 6.80 | NZD 6.80 | NZD 6.76 | NZD 6.76 | 1,267 |
| 2026-07-29 | NZD 7.06 | NZD 7.09 | NZD 6.90 | NZD 6.90 | 35,100 |
| 2026-07-28 | NZD 7.13 | NZD 7.17 | NZD 7.03 | NZD 7.03 | 12,655 |
| 2026-07-27 | NZD 7.20 | NZD 7.20 | NZD 7.16 | NZD 7.16 | 192 |
| 2026-07-24 | NZD 7.19 | NZD 7.20 | NZD 7.19 | NZD 7.20 | 12,324 |
| 2026-07-23 | NZD 7.15 | NZD 7.19 | NZD 7.13 | NZD 7.19 | 3,662 |
| 2026-07-22 | NZD 7.15 | NZD 7.15 | NZD 7.12 | NZD 7.15 | 4,196 |
| 2026-07-21 | NZD 7.25 | NZD 7.25 | NZD 7.15 | NZD 7.15 | 17,263 |
| 2026-07-20 | NZD 7.25 | NZD 7.25 | NZD 7.18 | NZD 7.19 | 8,011 |
| 2026-07-17 | NZD 7.40 | NZD 7.40 | NZD 7.39 | NZD 7.39 | 2,214 |
| 2026-07-16 | NZD 7.25 | NZD 7.40 | NZD 7.25 | NZD 7.40 | 2,323 |
| 2026-07-15 | NZD 7.40 | NZD 7.40 | NZD 7.25 | NZD 7.25 | 6,411 |
| 2026-07-14 | NZD 7.42 | NZD 7.42 | NZD 7.40 | NZD 7.40 | 3,443 |
| 2026-07-13 | NZD 7.42 | NZD 7.42 | NZD 7.42 | NZD 7.42 | 10,692 |
| 2026-07-09 | NZD 7.54 | NZD 7.54 | NZD 7.40 | NZD 7.40 | 45,559 |
| 2026-07-08 | NZD 7.52 | NZD 7.52 | NZD 7.52 | NZD 7.52 | 2,655 |
| 2026-07-07 | NZD 7.70 | NZD 7.75 | NZD 7.65 | NZD 7.65 | 11,002 |
| 2026-07-06 | NZD 7.69 | NZD 7.70 | NZD 7.61 | NZD 7.70 | 9,543 |
| 2026-07-03 | NZD 7.70 | NZD 7.70 | NZD 7.70 | NZD 7.70 | 621 |
| 2026-07-02 | NZD 7.69 | NZD 7.71 | NZD 7.66 | NZD 7.71 | 23,088 |
| 2026-07-01 | NZD 7.74 | NZD 7.74 | NZD 7.71 | NZD 7.71 | 9,058 |
| 2026-06-30 | NZD 7.65 | NZD 7.74 | NZD 7.65 | NZD 7.74 | 5,633 |
| 2026-06-29 | NZD 7.80 | NZD 7.80 | NZD 7.65 | NZD 7.65 | 23,152 |
| 2026-06-26 | NZD 7.99 | NZD 7.99 | NZD 7.80 | NZD 7.80 | 513 |
| 2026-06-25 | NZD 8.00 | NZD 8.00 | NZD 7.99 | NZD 7.99 | 13,345 |
| 2026-06-24 | NZD 8.00 | NZD 8.06 | NZD 7.99 | NZD 7.99 | 14,273 |
| 2026-06-23 | NZD 8.04 | NZD 8.20 | NZD 8.04 | NZD 8.20 | 6,399 |
| 2026-06-22 | NZD 7.97 | NZD 8.02 | NZD 7.97 | NZD 8.02 | 8,203 |
| 2026-06-19 | NZD 7.94 | NZD 7.94 | NZD 7.94 | NZD 7.94 | 2,630 |
| 2026-06-18 | NZD 7.81 | NZD 7.87 | NZD 7.81 | NZD 7.87 | 11,659 |
| 2026-06-17 | NZD 7.62 | NZD 7.79 | NZD 7.62 | NZD 7.75 | 26,263 |
| 2026-06-16 | NZD 7.60 | NZD 7.60 | NZD 7.60 | NZD 7.60 | 19,926 |
| 2026-06-15 | NZD 7.48 | NZD 7.60 | NZD 7.48 | NZD 7.60 | 6,620 |
| 2026-06-12 | NZD 7.45 | NZD 7.48 | NZD 7.45 | NZD 7.48 | 10,306 |
| 2026-06-11 | NZD 7.48 | NZD 7.48 | NZD 7.45 | NZD 7.46 | 7,130 |
| 2026-06-10 | NZD 7.35 | NZD 7.48 | NZD 7.35 | NZD 7.48 | 11,923 |
| 2026-06-09 | NZD 7.36 | NZD 7.38 | NZD 7.35 | NZD 7.35 | 24,257 |
| 2026-06-08 | NZD 7.65 | NZD 7.65 | NZD 7.40 | NZD 7.40 | 3,779 |
| 2026-06-05 | NZD 7.72 | NZD 7.81 | NZD 7.72 | NZD 7.74 | 41,513 |
| 2026-06-04 | NZD 7.89 | NZD 7.89 | NZD 7.72 | NZD 7.72 | 6,109 |
| 2026-06-03 | NZD 7.68 | NZD 7.89 | NZD 7.68 | NZD 7.89 | 33,265 |
| 2026-06-02 | NZD 7.50 | NZD 7.68 | NZD 7.50 | NZD 7.68 | 27,737 |
| 2026-05-29 | NZD 7.44 | NZD 7.45 | NZD 7.44 | NZD 7.45 | 781 |
| 2026-05-28 | NZD 7.45 | NZD 7.46 | NZD 7.44 | NZD 7.44 | 2,670 |
| 2026-05-27 | NZD 7.36 | NZD 7.45 | NZD 7.36 | NZD 7.45 | 4,808 |
| 2026-05-26 | NZD 7.40 | NZD 7.40 | NZD 7.19 | NZD 7.36 | 27,468 |
| 2026-05-25 | NZD 7.39 | NZD 7.39 | NZD 7.39 | NZD 7.39 | 11,677 |
| 2026-05-22 | NZD 7.46 | NZD 7.46 | NZD 7.45 | NZD 7.45 | 482 |
| 2026-05-21 | NZD 7.45 | NZD 7.45 | NZD 7.45 | NZD 7.45 | 175 |
| 2026-05-20 | NZD 7.49 | NZD 7.49 | NZD 7.45 | NZD 7.45 | 2,680 |
| 2026-05-19 | NZD 7.50 | NZD 7.50 | NZD 7.49 | NZD 7.49 | 1,113 |
| 2026-05-18 | NZD 7.60 | NZD 7.60 | NZD 7.50 | NZD 7.50 | 7,417 |
| 2026-05-15 | NZD 7.60 | NZD 7.61 | NZD 7.53 | NZD 7.60 | 13,299 |
| 2026-05-14 | NZD 7.52 | NZD 7.54 | NZD 7.52 | NZD 7.54 | 711 |
| 2026-05-13 | NZD 7.50 | NZD 7.52 | NZD 7.50 | NZD 7.52 | 25,886 |
| 2026-05-12 | NZD 7.10 | NZD 7.49 | NZD 7.10 | NZD 7.49 | 3,762 |
| 2026-05-11 | NZD 7.06 | NZD 7.06 | NZD 7.06 | NZD 7.06 | 756 |
| 2026-05-08 | NZD 6.99 | NZD 7.01 | NZD 6.99 | NZD 7.01 | 9,727 |
| 2026-05-07 | NZD 6.81 | NZD 7.00 | NZD 6.81 | NZD 7.00 | 11,610 |
| 2026-05-06 | NZD 6.69 | NZD 6.81 | NZD 6.69 | NZD 6.80 | 8,164 |
| 2026-05-05 | NZD 6.57 | NZD 6.60 | NZD 6.57 | NZD 6.59 | 22,626 |
| 2026-05-04 | NZD 6.52 | NZD 6.57 | NZD 6.52 | NZD 6.57 | 3,865 |
| 2026-04-30 | NZD 6.52 | NZD 6.52 | NZD 6.52 | NZD 6.52 | 17,094 |
| 2026-04-29 | NZD 6.53 | NZD 6.53 | NZD 6.47 | NZD 6.50 | 19,700 |
| 2026-04-28 | NZD 6.51 | NZD 6.55 | NZD 6.51 | NZD 6.53 | 81,154 |
| 2026-04-24 | NZD 6.50 | NZD 6.51 | NZD 6.50 | NZD 6.51 | 788 |
| 2026-04-23 | NZD 6.45 | NZD 6.50 | NZD 6.45 | NZD 6.50 | 8,586 |
| 2026-04-22 | NZD 6.48 | NZD 6.48 | NZD 6.42 | NZD 6.42 | 9,500 |
| 2026-04-21 | NZD 6.41 | NZD 6.46 | NZD 6.41 | NZD 6.46 | 7,589 |
| 2026-04-20 | NZD 6.40 | NZD 6.41 | NZD 6.40 | NZD 6.41 | 5,099 |
| 2026-04-17 | NZD 6.40 | NZD 6.40 | NZD 6.40 | NZD 6.40 | 6,234 |
| 2026-04-16 | NZD 6.33 | NZD 6.33 | NZD 6.33 | NZD 6.33 | 5,144 |
| 2026-04-15 | NZD 6.33 | NZD 6.33 | NZD 6.33 | NZD 6.33 | 492 |
| 2026-04-14 | NZD 6.12 | NZD 6.24 | NZD 6.12 | NZD 6.12 | 17,629 |
| 2026-04-13 | NZD 6.23 | NZD 6.23 | NZD 6.12 | NZD 6.12 | 1,426 |
| 2026-04-10 | NZD 6.23 | NZD 6.23 | NZD 6.23 | NZD 6.23 | 4,276 |
| 2026-04-09 | NZD 6.06 | NZD 6.24 | NZD 6.06 | NZD 6.23 | 17,177 |
| 2026-04-08 | NZD 5.99 | NZD 6.00 | NZD 5.99 | NZD 6.00 | 124 |
| 2026-04-07 | NZD 5.99 | NZD 5.99 | NZD 5.94 | NZD 5.99 | 6,454 |
| 2026-04-02 | NZD 5.81 | NZD 6.00 | NZD 5.81 | NZD 6.00 | 41,568 |
| 2026-04-01 | NZD 5.70 | NZD 5.78 | NZD 5.68 | NZD 5.78 | 23,316 |
| 2026-03-31 | NZD 5.68 | NZD 5.73 | NZD 5.68 | NZD 5.70 | 22,807 |
| 2026-03-30 | NZD 5.69 | NZD 5.75 | NZD 5.68 | NZD 5.68 | 11,737 |
| 2026-03-27 | NZD 5.81 | NZD 5.81 | NZD 5.75 | NZD 5.75 | 2,419 |
| 2026-03-26 | NZD 5.92 | NZD 5.92 | NZD 5.91 | NZD 5.91 | 2,309 |
| 2026-03-25 | NZD 5.91 | NZD 5.92 | NZD 5.91 | NZD 5.92 | 1,635 |
| 2026-03-24 | NZD 5.92 | NZD 5.92 | NZD 5.91 | NZD 5.92 | 6,189 |
| 2026-03-23 | NZD 5.95 | NZD 5.95 | NZD 5.95 | NZD 5.95 | 5,212 |
| 2026-03-20 | NZD 6.00 | NZD 6.02 | NZD 5.98 | NZD 5.99 | 14,708 |
| 2026-03-19 | NZD 6.10 | NZD 6.10 | NZD 6.01 | NZD 6.04 | 6,022 |
| 2026-03-18 | NZD 6.08 | NZD 6.10 | NZD 6.08 | NZD 6.09 | 14,839 |
| 2026-03-17 | NZD 5.95 | NZD 6.05 | NZD 5.92 | NZD 6.05 | 6,796 |
| 2026-03-16 | NZD 6.00 | NZD 6.00 | NZD 5.88 | NZD 5.95 | 9,057 |
| 2026-03-13 | NZD 5.87 | NZD 6.00 | NZD 5.87 | NZD 6.00 | 1,638 |
| 2026-03-12 | NZD 5.85 | NZD 6.01 | NZD 5.85 | NZD 5.87 | 39,735 |
| 2026-03-11 | NZD 5.80 | NZD 5.80 | NZD 5.80 | NZD 5.80 | 7 |
| 2026-03-10 | NZD 5.75 | NZD 5.80 | NZD 5.75 | NZD 5.75 | 63,771 |
| 2026-03-09 | NZD 5.90 | NZD 5.92 | NZD 5.75 | NZD 5.75 | 19,720 |
| 2026-03-06 | NZD 5.99 | NZD 5.99 | NZD 5.90 | NZD 5.90 | 39,891 |
| 2026-03-05 | NZD 6.25 | NZD 6.26 | NZD 6.02 | NZD 6.02 | 6,071 |
| 2026-03-04 | NZD 6.33 | NZD 6.33 | NZD 6.26 | NZD 6.26 | 11,129 |
| 2026-03-03 | NZD 6.44 | NZD 6.44 | NZD 6.43 | NZD 6.43 | 18,746 |
| 2026-03-02 | NZD 6.48 | NZD 6.48 | NZD 6.48 | NZD 6.48 | 15,182 |
| 2026-02-27 | NZD 6.42 | NZD 6.47 | NZD 6.42 | NZD 6.47 | 5,633 |
| 2026-02-26 | NZD 6.37 | NZD 6.40 | NZD 6.37 | NZD 6.40 | 2,035 |
| 2026-02-25 | NZD 6.28 | NZD 6.31 | NZD 6.28 | NZD 6.31 | 532 |
| 2026-02-24 | NZD 6.23 | NZD 6.26 | NZD 6.23 | NZD 6.26 | 4,830 |
| 2026-02-23 | NZD 6.15 | NZD 6.21 | NZD 6.15 | NZD 6.21 | 9,738 |
| 2026-02-20 | NZD 6.15 | NZD 6.15 | NZD 6.15 | NZD 6.15 | 4,474 |
| 2026-02-19 | NZD 6.10 | NZD 6.18 | NZD 6.10 | NZD 6.18 | 14,734 |
| 2026-02-18 | NZD 6.08 | NZD 6.11 | NZD 6.08 | NZD 6.10 | 13,940 |
| 2026-02-17 | NZD 6.03 | NZD 6.03 | NZD 6.00 | NZD 6.01 | 61,502 |
| 2026-02-16 | NZD 6.04 | NZD 6.05 | NZD 6.03 | NZD 6.03 | 348 |
| 2026-02-13 | NZD 6.03 | NZD 6.04 | NZD 6.00 | NZD 6.04 | 20,481 |
| 2026-02-12 | NZD 6.00 | NZD 6.09 | NZD 6.00 | NZD 6.02 | 32,506 |
| 2026-02-11 | NZD 5.95 | NZD 5.95 | NZD 5.95 | NZD 5.95 | 17 |
| 2026-02-10 | NZD 5.95 | NZD 5.95 | NZD 5.93 | NZD 5.93 | 19,035 |
| 2026-02-09 | NZD 5.95 | NZD 5.96 | NZD 5.90 | NZD 5.95 | 10,840 |
| 2026-02-05 | NZD 5.90 | NZD 5.96 | NZD 5.90 | NZD 5.91 | 12,464 |
| 2026-02-04 | NZD 5.90 | NZD 5.91 | NZD 5.90 | NZD 5.91 | 4,245 |
| 2026-02-03 | NZD 6.00 | NZD 6.04 | NZD 5.91 | NZD 5.91 | 14,407 |
| 2026-02-02 | NZD 6.05 | NZD 6.05 | NZD 5.92 | NZD 5.92 | 15,621 |
| 2026-01-30 | NZD 5.99 | NZD 6.05 | NZD 5.90 | NZD 6.05 | 7,519 |
| 2026-01-29 | NZD 6.02 | NZD 6.08 | NZD 5.99 | NZD 5.99 | 33,213 |
| 2026-01-28 | NZD 6.02 | NZD 6.02 | NZD 6.01 | NZD 6.01 | 1,475 |
| 2026-01-27 | NZD 6.00 | NZD 6.01 | NZD 6.00 | NZD 6.01 | 15,840 |
| 2026-01-26 | NZD 5.99 | NZD 6.00 | NZD 5.99 | NZD 6.00 | 4,627 |
| 2026-01-23 | NZD 5.99 | NZD 5.99 | NZD 5.99 | NZD 5.99 | 1,769 |
| 2026-01-22 | NZD 5.96 | NZD 6.00 | NZD 5.96 | NZD 6.00 | 11,807 |
| 2026-01-21 | NZD 5.95 | NZD 5.95 | NZD 5.95 | NZD 5.95 | 209 |
| 2026-01-20 | NZD 5.99 | NZD 5.99 | NZD 5.88 | NZD 5.95 | 4,924 |
| 2026-01-19 | NZD 5.99 | NZD 5.99 | NZD 5.99 | NZD 5.99 | 11,438 |
| 2026-01-16 | NZD 5.87 | NZD 5.95 | NZD 5.87 | NZD 5.95 | 5,996 |
| 2026-01-15 | NZD 5.85 | NZD 5.85 | NZD 5.85 | NZD 5.85 | 396 |
| 2026-01-14 | NZD 5.77 | NZD 5.85 | NZD 5.77 | NZD 5.85 | 4,557 |
| 2026-01-13 | NZD 5.76 | NZD 5.76 | NZD 5.76 | NZD 5.76 | 148 |
| 2026-01-12 | NZD 5.74 | NZD 5.78 | NZD 5.73 | NZD 5.78 | 5,829 |
| 2026-01-09 | NZD 5.74 | NZD 5.74 | NZD 5.74 | NZD 5.74 | 4,924 |
| 2026-01-08 | NZD 5.74 | NZD 5.74 | NZD 5.74 | NZD 5.74 | 21,637 |
| 2026-01-07 | NZD 5.74 | NZD 5.74 | NZD 5.74 | NZD 5.74 | 4,878 |
| 2026-01-06 | NZD 5.45 | NZD 5.69 | NZD 5.45 | NZD 5.69 | 17,256 |
| 2026-01-05 | NZD 5.39 | NZD 5.42 | NZD 5.39 | NZD 5.42 | 2,248 |
| 2025-12-29 | NZD 5.35 | NZD 5.36 | NZD 5.35 | NZD 5.35 | 10,883 |
| 2025-12-24 | NZD 5.35 | NZD 5.35 | NZD 5.35 | NZD 5.35 | 11 |
| 2025-12-23 | NZD 5.35 | NZD 5.35 | NZD 5.35 | NZD 5.35 | 96 |
| 2025-12-22 | NZD 5.29 | NZD 5.35 | NZD 5.29 | NZD 5.35 | 5,896 |
| 2025-12-19 | NZD 5.24 | NZD 5.29 | NZD 5.24 | NZD 5.29 | 16,659 |
| 2025-12-18 | NZD 5.29 | NZD 5.29 | NZD 5.21 | NZD 5.21 | 14,142 |
| 2025-12-17 | NZD 5.40 | NZD 5.40 | NZD 5.35 | NZD 5.35 | 26,430 |
| 2025-12-16 | NZD 5.42 | NZD 5.47 | NZD 5.40 | NZD 5.45 | 33,857 |
| 2025-12-15 | NZD 5.40 | NZD 5.43 | NZD 5.40 | NZD 5.42 | 11,296 |
| 2025-12-12 | NZD 5.37 | NZD 5.37 | NZD 5.30 | NZD 5.32 | 2,791 |
| 2025-12-11 | NZD 5.49 | NZD 5.49 | NZD 5.37 | NZD 5.37 | 17,463 |
| 2025-12-10 | NZD 5.36 | NZD 5.50 | NZD 5.36 | NZD 5.50 | 4,918 |
| 2025-12-09 | NZD 5.45 | NZD 5.45 | NZD 5.36 | NZD 5.45 | 7,659 |
| 2025-12-08 | NZD 5.45 | NZD 5.47 | NZD 5.40 | NZD 5.40 | 15,777 |
| 2025-12-05 | NZD 5.38 | NZD 5.38 | NZD 5.38 | NZD 5.38 | 3,523 |
| 2025-12-04 | NZD 5.46 | NZD 5.46 | NZD 5.31 | NZD 5.36 | 16,953 |
| 2025-12-03 | NZD 5.42 | NZD 5.47 | NZD 5.40 | NZD 5.45 | 6,904 |
| 2025-12-02 | NZD 5.39 | NZD 5.56 | NZD 5.33 | NZD 5.33 | 7,242 |
| 2025-12-01 | NZD 5.30 | NZD 5.44 | NZD 5.30 | NZD 5.41 | 9,041 |
| 2025-11-28 | NZD 5.40 | NZD 5.40 | NZD 5.28 | NZD 5.28 | 6,838 |
| 2025-11-27 | NZD 5.40 | NZD 5.40 | NZD 5.40 | NZD 5.40 | 140 |
| 2025-11-26 | NZD 5.40 | NZD 5.40 | NZD 5.40 | NZD 5.40 | 152 |
| 2025-11-25 | NZD 5.37 | NZD 5.37 | NZD 5.37 | NZD 5.37 | 2,373 |
| 2025-11-24 | NZD 5.40 | NZD 5.40 | NZD 5.37 | NZD 5.37 | 525 |
| 2025-11-21 | NZD 5.44 | NZD 5.44 | NZD 5.44 | NZD 5.44 | 187 |
| 2025-11-20 | NZD 5.35 | NZD 5.44 | NZD 5.32 | NZD 5.44 | 4,652 |
| 2025-11-19 | NZD 5.47 | NZD 5.47 | NZD 5.40 | NZD 5.40 | 1,132 |
| 2025-11-18 | NZD 5.52 | NZD 5.52 | NZD 5.52 | NZD 5.52 | 2,117 |
| 2025-11-17 | NZD 5.52 | NZD 5.52 | NZD 5.45 | NZD 5.52 | 8,990 |
| 2025-11-14 | NZD 5.57 | NZD 5.57 | NZD 5.50 | NZD 5.50 | 4,770 |
| 2025-11-13 | NZD 5.54 | NZD 5.55 | NZD 5.54 | NZD 5.55 | 23,065 |
| 2025-11-12 | NZD 5.54 | NZD 5.54 | NZD 5.51 | NZD 5.51 | 4,202 |
| 2025-11-11 | NZD 5.50 | NZD 5.54 | NZD 5.50 | NZD 5.54 | 56,939 |
| 2025-11-10 | NZD 5.50 | NZD 5.50 | NZD 5.50 | NZD 5.50 | 2,668 |
| 2025-11-07 | NZD 5.50 | NZD 5.50 | NZD 5.50 | NZD 5.50 | 251 |
| 2025-11-06 | NZD 5.50 | NZD 5.50 | NZD 5.50 | NZD 5.50 | 1,896 |
| 2025-11-05 | NZD 5.49 | NZD 5.50 | NZD 5.49 | NZD 5.50 | 2,594 |
| 2025-11-04 | NZD 5.44 | NZD 5.46 | NZD 5.44 | NZD 5.46 | 32,332 |
| 2025-11-03 | NZD 5.50 | NZD 5.50 | NZD 5.40 | NZD 5.40 | 3,448 |
| 2025-10-31 | NZD 5.47 | NZD 5.50 | NZD 5.47 | NZD 5.50 | 3,662 |
| 2025-10-30 | NZD 5.45 | NZD 5.47 | NZD 5.45 | NZD 5.47 | 3,590 |
| 2025-10-29 | NZD 5.34 | NZD 5.40 | NZD 5.34 | NZD 5.40 | 4,489 |
| 2025-10-28 | NZD 5.30 | NZD 5.35 | NZD 5.30 | NZD 5.34 | 64,533 |
| 2025-10-24 | NZD 5.29 | NZD 5.29 | NZD 5.22 | NZD 5.22 | 63,356 |
| 2025-10-23 | NZD 5.22 | NZD 5.30 | NZD 5.22 | NZD 5.30 | 7,704 |
| 2025-10-22 | NZD 5.33 | NZD 5.33 | NZD 5.22 | NZD 5.22 | 5,526 |
| 2025-10-21 | NZD 5.20 | NZD 5.30 | NZD 5.20 | NZD 5.30 | 3,700 |
| 2025-10-20 | NZD 5.16 | NZD 5.17 | NZD 5.16 | NZD 5.17 | 2,794 |
| 2025-10-17 | NZD 5.20 | NZD 5.20 | NZD 5.15 | NZD 5.15 | 8,033 |
| 2025-10-16 | NZD 5.15 | NZD 5.20 | NZD 5.15 | NZD 5.20 | 27,222 |
| 2025-10-15 | NZD 5.19 | NZD 5.19 | NZD 5.11 | NZD 5.11 | 12,168 |
| 2025-10-14 | NZD 5.15 | NZD 5.20 | NZD 5.14 | NZD 5.20 | 41,484 |
| 2025-10-13 | NZD 5.19 | NZD 5.19 | NZD 5.16 | NZD 5.16 | 406 |
| 2025-10-10 | NZD 5.19 | NZD 5.19 | NZD 5.19 | NZD 5.19 | 591 |
| 2025-10-09 | NZD 5.19 | NZD 5.20 | NZD 5.15 | NZD 5.19 | 5,396 |