Turners Automotive Group Limited (TRA) Price History
Daily open, high, low, close and volume for Turners Automotive Group Limited (TRA) from 2025-10-14 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | NZD 7.10 | NZD 7.21 | NZD 7.10 | NZD 7.21 | 19,698 |
| 2026-10-13 | NZD 7.23 | NZD 7.23 | NZD 7.15 | NZD 7.21 | 7,826 |
| 2026-10-12 | NZD 7.23 | NZD 7.26 | NZD 7.22 | NZD 7.25 | 43,034 |
| 2026-10-09 | NZD 7.22 | NZD 7.30 | NZD 7.22 | NZD 7.22 | 93,721 |
| 2026-10-08 | NZD 7.31 | NZD 7.47 | NZD 7.23 | NZD 7.25 | 26,431 |
| 2026-10-07 | NZD 7.30 | NZD 7.40 | NZD 7.24 | NZD 7.40 | 22,466 |
| 2026-10-06 | NZD 7.38 | NZD 7.39 | NZD 7.35 | NZD 7.38 | 32,209 |
| 2026-10-05 | NZD 7.38 | NZD 7.38 | NZD 7.30 | NZD 7.38 | 8,707 |
| 2026-10-02 | NZD 7.36 | NZD 7.42 | NZD 7.32 | NZD 7.38 | 23,602 |
| 2026-10-01 | NZD 7.55 | NZD 7.55 | NZD 7.29 | NZD 7.37 | 19,726 |
| 2026-09-30 | NZD 7.34 | NZD 7.55 | NZD 7.34 | NZD 7.55 | 10,556 |
| 2026-09-29 | NZD 7.45 | NZD 7.50 | NZD 7.34 | NZD 7.34 | 66,309 |
| 2026-09-28 | NZD 7.45 | NZD 7.55 | NZD 7.45 | NZD 7.50 | 30,806 |
| 2026-09-25 | NZD 7.50 | NZD 7.54 | NZD 7.44 | NZD 7.54 | 14,821 |
| 2026-09-24 | NZD 7.55 | NZD 7.55 | NZD 7.45 | NZD 7.45 | 34,470 |
| 2026-09-23 | NZD 7.50 | NZD 7.55 | NZD 7.49 | NZD 7.55 | 10,855 |
| 2026-09-22 | NZD 7.50 | NZD 7.60 | NZD 7.50 | NZD 7.50 | 16,320 |
| 2026-09-21 | NZD 7.55 | NZD 7.60 | NZD 7.50 | NZD 7.50 | 31,797 |
| 2026-09-18 | NZD 7.60 | NZD 7.60 | NZD 7.50 | NZD 7.60 | 72,667 |
| 2026-09-17 | NZD 7.56 | NZD 7.61 | NZD 7.56 | NZD 7.56 | 58,130 |
| 2026-09-16 | NZD 7.62 | NZD 7.62 | NZD 7.56 | NZD 7.56 | 66,192 |
| 2026-09-15 | NZD 7.60 | NZD 7.62 | NZD 7.56 | NZD 7.56 | 66,341 |
| 2026-09-14 | NZD 7.48 | NZD 7.62 | NZD 7.48 | NZD 7.61 | 37,982 |
| 2026-09-11 | NZD 7.65 | NZD 7.65 | NZD 7.50 | NZD 7.50 | 28,846 |
| 2026-09-10 | NZD 7.74 | NZD 7.74 | NZD 7.65 | NZD 7.65 | 21,088 |
| 2026-09-09 | NZD 7.75 | NZD 7.77 | NZD 7.65 | NZD 7.65 | 10,053 |
| 2026-09-08 | NZD 7.78 | NZD 7.78 | NZD 7.69 | NZD 7.69 | 21,003 |
| 2026-09-07 | NZD 7.70 | NZD 7.76 | NZD 7.70 | NZD 7.71 | 29,782 |
| 2026-09-04 | NZD 7.70 | NZD 7.79 | NZD 7.67 | NZD 7.78 | 14,352 |
| 2026-09-03 | NZD 7.64 | NZD 7.68 | NZD 7.63 | NZD 7.64 | 34,568 |
| 2026-09-02 | NZD 7.64 | NZD 7.69 | NZD 7.62 | NZD 7.69 | 29,855 |
| 2026-09-01 | NZD 7.66 | NZD 7.70 | NZD 7.66 | NZD 7.70 | 12,326 |
| 2026-08-31 | NZD 7.75 | NZD 7.75 | NZD 7.68 | NZD 7.72 | 83,581 |
| 2026-08-28 | NZD 7.81 | NZD 7.84 | NZD 7.69 | NZD 7.69 | 24,741 |
| 2026-08-27 | NZD 7.85 | NZD 7.88 | NZD 7.66 | NZD 7.75 | 39,953 |
| 2026-08-26 | NZD 7.72 | NZD 7.80 | NZD 7.68 | NZD 7.80 | 46,290 |
| 2026-08-25 | NZD 7.65 | NZD 7.78 | NZD 7.65 | NZD 7.69 | 57,800 |
| 2026-08-24 | NZD 7.55 | NZD 7.70 | NZD 7.55 | NZD 7.66 | 25,467 |
| 2026-08-21 | NZD 7.60 | NZD 7.60 | NZD 7.50 | NZD 7.55 | 67,582 |
| 2026-08-20 | NZD 7.78 | NZD 7.78 | NZD 7.63 | NZD 7.65 | 79,613 |
| 2026-08-19 | NZD 8.10 | NZD 8.12 | NZD 7.70 | NZD 7.78 | 41,226 |
| 2026-08-18 | NZD 8.01 | NZD 8.24 | NZD 8.01 | NZD 8.24 | 16,432 |
| 2026-08-17 | NZD 8.14 | NZD 8.20 | NZD 8.01 | NZD 8.01 | 35,429 |
| 2026-08-14 | NZD 8.12 | NZD 8.22 | NZD 8.10 | NZD 8.11 | 10,602 |
| 2026-08-13 | NZD 8.05 | NZD 8.20 | NZD 8.05 | NZD 8.10 | 17,257 |
| 2026-08-12 | NZD 8.10 | NZD 8.10 | NZD 8.04 | NZD 8.06 | 19,165 |
| 2026-08-11 | NZD 8.19 | NZD 8.21 | NZD 8.02 | NZD 8.04 | 16,317 |
| 2026-08-10 | NZD 8.15 | NZD 8.20 | NZD 8.15 | NZD 8.20 | 180,000 |
| 2026-08-07 | NZD 8.21 | NZD 8.21 | NZD 8.15 | NZD 8.19 | 60,541 |
| 2026-08-06 | NZD 8.20 | NZD 8.23 | NZD 8.15 | NZD 8.20 | 16,112 |
| 2026-08-05 | NZD 8.24 | NZD 8.25 | NZD 8.20 | NZD 8.25 | 5,145 |
| 2026-08-04 | NZD 8.27 | NZD 8.27 | NZD 8.18 | NZD 8.25 | 25,678 |
| 2026-08-03 | NZD 8.16 | NZD 8.30 | NZD 8.16 | NZD 8.30 | 7,974 |
| 2026-07-31 | NZD 8.20 | NZD 8.24 | NZD 8.10 | NZD 8.16 | 21,364 |
| 2026-07-30 | NZD 8.25 | NZD 8.30 | NZD 8.20 | NZD 8.20 | 14,700 |
| 2026-07-29 | NZD 8.21 | NZD 8.27 | NZD 8.20 | NZD 8.25 | 48,061 |
| 2026-07-28 | NZD 8.33 | NZD 8.35 | NZD 8.20 | NZD 8.20 | 14,613 |
| 2026-07-27 | NZD 8.30 | NZD 8.33 | NZD 8.22 | NZD 8.30 | 25,097 |
| 2026-07-24 | NZD 8.21 | NZD 8.30 | NZD 8.21 | NZD 8.30 | 6,236 |
| 2026-07-23 | NZD 8.11 | NZD 8.20 | NZD 8.11 | NZD 8.20 | 5,965 |
| 2026-07-22 | NZD 8.12 | NZD 8.12 | NZD 8.10 | NZD 8.10 | 76,933 |
| 2026-07-21 | NZD 8.15 | NZD 8.16 | NZD 8.12 | NZD 8.12 | 5,218 |
| 2026-07-20 | NZD 8.16 | NZD 8.18 | NZD 8.15 | NZD 8.16 | 22,988 |
| 2026-07-17 | NZD 8.20 | NZD 8.22 | NZD 8.12 | NZD 8.16 | 47,328 |
| 2026-07-16 | NZD 8.25 | NZD 8.25 | NZD 8.20 | NZD 8.22 | 24,670 |
| 2026-07-15 | NZD 8.27 | NZD 8.30 | NZD 8.25 | NZD 8.25 | 17,740 |
| 2026-07-14 | NZD 8.40 | NZD 8.40 | NZD 8.27 | NZD 8.27 | 13,168 |
| 2026-07-13 | NZD 8.43 | NZD 8.45 | NZD 8.26 | NZD 8.32 | 19,835 |
| 2026-07-09 | NZD 8.40 | NZD 8.45 | NZD 8.25 | NZD 8.45 | 16,256 |
| 2026-07-08 | NZD 8.36 | NZD 8.44 | NZD 8.29 | NZD 8.35 | 23,777 |
| 2026-07-07 | NZD 8.35 | NZD 8.36 | NZD 8.30 | NZD 8.35 | 22,958 |
| 2026-07-06 | NZD 8.25 | NZD 8.35 | NZD 8.25 | NZD 8.35 | 43,358 |
| 2026-07-03 | NZD 8.31 | NZD 8.40 | NZD 8.25 | NZD 8.25 | 86,574 |
| 2026-07-02 | NZD 8.29 | NZD 8.38 | NZD 8.29 | NZD 8.29 | 269,932 |
| 2026-07-01 | NZD 8.30 | NZD 8.38 | NZD 8.28 | NZD 8.30 | 47,256 |
| 2026-06-30 | NZD 8.30 | NZD 8.34 | NZD 8.25 | NZD 8.30 | 141,535 |
| 2026-06-29 | NZD 8.38 | NZD 8.40 | NZD 8.30 | NZD 8.30 | 32,670 |
| 2026-06-26 | NZD 8.50 | NZD 8.51 | NZD 8.39 | NZD 8.40 | 80,798 |
| 2026-06-25 | NZD 8.60 | NZD 8.66 | NZD 8.55 | NZD 8.60 | 35,172 |
| 2026-06-24 | NZD 8.50 | NZD 8.60 | NZD 8.50 | NZD 8.55 | 15,592 |
| 2026-06-23 | NZD 8.55 | NZD 8.55 | NZD 8.45 | NZD 8.45 | 23,717 |
| 2026-06-22 | NZD 8.68 | NZD 8.68 | NZD 8.42 | NZD 8.42 | 31,270 |
| 2026-06-19 | NZD 8.30 | NZD 8.59 | NZD 8.30 | NZD 8.59 | 46,641 |
| 2026-06-18 | NZD 8.31 | NZD 8.31 | NZD 8.26 | NZD 8.30 | 14,682 |
| 2026-06-17 | NZD 8.29 | NZD 8.32 | NZD 8.28 | NZD 8.32 | 9,526 |
| 2026-06-16 | NZD 8.44 | NZD 8.44 | NZD 8.29 | NZD 8.30 | 62,072 |
| 2026-06-15 | NZD 8.37 | NZD 8.51 | NZD 8.37 | NZD 8.40 | 53,722 |
| 2026-06-12 | NZD 8.20 | NZD 8.35 | NZD 8.20 | NZD 8.35 | 48,219 |
| 2026-06-11 | NZD 8.10 | NZD 8.15 | NZD 8.10 | NZD 8.16 | 21,687 |
| 2026-06-10 | NZD 8.10 | NZD 8.19 | NZD 8.05 | NZD 8.14 | 48,243 |
| 2026-06-09 | NZD 8.04 | NZD 8.13 | NZD 8.03 | NZD 8.10 | 94,204 |
| 2026-06-08 | NZD 8.13 | NZD 8.13 | NZD 8.02 | NZD 8.04 | 65,873 |
| 2026-06-05 | NZD 8.00 | NZD 8.12 | NZD 8.00 | NZD 8.12 | 33,973 |
| 2026-06-04 | NZD 8.08 | NZD 8.08 | NZD 8.00 | NZD 8.02 | 156,740 |
| 2026-06-03 | NZD 8.18 | NZD 8.18 | NZD 8.02 | NZD 8.02 | 37,710 |
| 2026-06-02 | NZD 8.30 | NZD 8.30 | NZD 8.15 | NZD 8.15 | 15,301 |
| 2026-05-29 | NZD 8.18 | NZD 8.30 | NZD 8.18 | NZD 8.25 | 21,593 |
| 2026-05-28 | NZD 8.25 | NZD 8.30 | NZD 8.17 | NZD 8.20 | 149,057 |
| 2026-05-27 | NZD 8.25 | NZD 8.30 | NZD 8.21 | NZD 8.28 | 272,249 |
| 2026-05-26 | NZD 8.30 | NZD 8.30 | NZD 8.19 | NZD 8.19 | 81,624 |
| 2026-05-25 | NZD 8.39 | NZD 8.40 | NZD 8.29 | NZD 8.29 | 52,945 |
| 2026-05-22 | NZD 8.58 | NZD 8.58 | NZD 8.40 | NZD 8.40 | 64,265 |
| 2026-05-21 | NZD 8.60 | NZD 8.70 | NZD 8.53 | NZD 8.58 | 49,997 |
| 2026-05-20 | NZD 8.58 | NZD 8.65 | NZD 8.58 | NZD 8.59 | 29,600 |
| 2026-05-19 | NZD 8.66 | NZD 8.66 | NZD 8.55 | NZD 8.57 | 42,149 |
| 2026-05-18 | NZD 8.67 | NZD 8.78 | NZD 8.63 | NZD 8.65 | 44,873 |
| 2026-05-15 | NZD 8.71 | NZD 8.90 | NZD 8.70 | NZD 8.75 | 8,753 |
| 2026-05-14 | NZD 8.80 | NZD 8.80 | NZD 8.70 | NZD 8.70 | 27,496 |
| 2026-05-13 | NZD 9.02 | NZD 9.02 | NZD 8.90 | NZD 8.90 | 37,018 |
| 2026-05-12 | NZD 9.15 | NZD 9.15 | NZD 9.00 | NZD 9.00 | 20,975 |
| 2026-05-11 | NZD 9.10 | NZD 9.15 | NZD 9.00 | NZD 9.08 | 36,473 |
| 2026-05-08 | NZD 9.07 | NZD 9.15 | NZD 8.90 | NZD 9.11 | 84,298 |
| 2026-05-07 | NZD 9.15 | NZD 9.15 | NZD 8.88 | NZD 8.90 | 58,416 |
| 2026-05-06 | NZD 8.89 | NZD 9.21 | NZD 8.89 | NZD 9.21 | 47,452 |
| 2026-05-05 | NZD 8.80 | NZD 9.00 | NZD 8.78 | NZD 8.89 | 52,993 |
| 2026-05-04 | NZD 8.65 | NZD 8.78 | NZD 8.55 | NZD 8.78 | 30,647 |
| 2026-05-01 | NZD 8.62 | NZD 8.65 | NZD 8.57 | NZD 8.65 | 10,667 |
| 2026-04-30 | NZD 8.59 | NZD 8.60 | NZD 8.56 | NZD 8.60 | 65,824 |
| 2026-04-29 | NZD 8.57 | NZD 8.57 | NZD 8.53 | NZD 8.57 | 11,815 |
| 2026-04-28 | NZD 8.58 | NZD 8.58 | NZD 8.53 | NZD 8.53 | 20,862 |
| 2026-04-24 | NZD 8.59 | NZD 8.59 | NZD 8.51 | NZD 8.59 | 10,409 |
| 2026-04-23 | NZD 8.59 | NZD 8.59 | NZD 8.51 | NZD 8.52 | 29,980 |
| 2026-04-22 | NZD 8.65 | NZD 8.65 | NZD 8.55 | NZD 8.59 | 4,243 |
| 2026-04-21 | NZD 8.65 | NZD 8.65 | NZD 8.52 | NZD 8.54 | 22,406 |
| 2026-04-20 | NZD 8.68 | NZD 8.68 | NZD 8.51 | NZD 8.65 | 48,578 |
| 2026-04-17 | NZD 8.67 | NZD 8.68 | NZD 8.51 | NZD 8.51 | 17,953 |
| 2026-04-16 | NZD 8.71 | NZD 8.79 | NZD 8.68 | NZD 8.74 | 48,711 |
| 2026-04-15 | NZD 8.65 | NZD 8.80 | NZD 8.60 | NZD 8.70 | 37,082 |
| 2026-04-14 | NZD 8.45 | NZD 8.67 | NZD 8.45 | NZD 8.65 | 40,859 |
| 2026-04-13 | NZD 8.70 | NZD 8.70 | NZD 8.60 | NZD 8.60 | 24,359 |
| 2026-04-10 | NZD 8.60 | NZD 8.60 | NZD 8.55 | NZD 8.60 | 258,791 |
| 2026-04-09 | NZD 8.62 | NZD 8.70 | NZD 8.52 | NZD 8.60 | 395,625 |
| 2026-04-08 | NZD 8.55 | NZD 8.67 | NZD 8.50 | NZD 8.54 | 58,426 |
| 2026-04-07 | NZD 8.79 | NZD 8.85 | NZD 8.69 | NZD 8.69 | 13,168 |
| 2026-04-02 | NZD 8.75 | NZD 8.78 | NZD 8.50 | NZD 8.70 | 49,350 |
| 2026-04-01 | NZD 8.83 | NZD 8.83 | NZD 8.70 | NZD 8.73 | 42,899 |
| 2026-03-31 | NZD 8.39 | NZD 8.82 | NZD 8.35 | NZD 8.82 | 41,761 |
| 2026-03-30 | NZD 8.65 | NZD 8.65 | NZD 8.37 | NZD 8.42 | 86,062 |
| 2026-03-27 | NZD 8.78 | NZD 8.78 | NZD 8.55 | NZD 8.55 | 39,530 |
| 2026-03-26 | NZD 8.58 | NZD 8.89 | NZD 8.58 | NZD 8.73 | 70,107 |
| 2026-03-25 | NZD 8.50 | NZD 8.57 | NZD 8.50 | NZD 8.57 | 35,156 |
| 2026-03-24 | NZD 8.50 | NZD 8.58 | NZD 8.50 | NZD 8.52 | 77,936 |
| 2026-03-23 | NZD 8.53 | NZD 8.53 | NZD 8.38 | NZD 8.45 | 10,040 |
| 2026-03-20 | NZD 8.55 | NZD 8.55 | NZD 8.42 | NZD 8.54 | 45,874 |
| 2026-03-19 | NZD 8.40 | NZD 8.63 | NZD 8.40 | NZD 8.63 | 34,480 |
| 2026-03-18 | NZD 8.23 | NZD 8.30 | NZD 8.21 | NZD 8.30 | 22,315 |
| 2026-03-17 | NZD 8.37 | NZD 8.37 | NZD 8.21 | NZD 8.21 | 55,146 |
| 2026-03-16 | NZD 8.44 | NZD 8.45 | NZD 8.38 | NZD 8.39 | 46,381 |
| 2026-03-13 | NZD 8.42 | NZD 8.44 | NZD 8.33 | NZD 8.41 | 23,326 |
| 2026-03-12 | NZD 8.31 | NZD 8.45 | NZD 8.28 | NZD 8.45 | 48,173 |
| 2026-03-11 | NZD 8.28 | NZD 8.30 | NZD 8.22 | NZD 8.28 | 183,744 |
| 2026-03-10 | NZD 8.28 | NZD 8.33 | NZD 8.27 | NZD 8.30 | 46,103 |
| 2026-03-09 | NZD 8.47 | NZD 8.47 | NZD 8.47 | NZD 8.47 | 0 |
| 2026-03-06 | NZD 8.55 | NZD 8.55 | NZD 8.40 | NZD 8.47 | 9,111 |
| 2026-03-05 | NZD 8.34 | NZD 8.56 | NZD 8.34 | NZD 8.56 | 16,766 |
| 2026-03-04 | NZD 8.39 | NZD 8.39 | NZD 8.34 | NZD 8.34 | 177,939 |
| 2026-03-03 | NZD 8.27 | NZD 8.39 | NZD 8.27 | NZD 8.39 | 203,259 |
| 2026-03-02 | NZD 8.30 | NZD 8.32 | NZD 8.21 | NZD 8.27 | 42,244 |
| 2026-02-27 | NZD 8.41 | NZD 8.41 | NZD 8.39 | NZD 8.40 | 10,647 |
| 2026-02-26 | NZD 8.40 | NZD 8.40 | NZD 8.31 | NZD 8.40 | 87,868 |
| 2026-02-25 | NZD 8.40 | NZD 8.45 | NZD 8.32 | NZD 8.40 | 15,706 |
| 2026-02-24 | NZD 8.52 | NZD 8.52 | NZD 8.38 | NZD 8.40 | 15,613 |
| 2026-02-23 | NZD 8.50 | NZD 8.53 | NZD 8.33 | NZD 8.53 | 10,424 |
| 2026-02-20 | NZD 8.46 | NZD 8.48 | NZD 8.31 | NZD 8.47 | 17,187 |
| 2026-02-19 | NZD 8.40 | NZD 8.49 | NZD 8.40 | NZD 8.46 | 13,643 |
| 2026-02-18 | NZD 8.40 | NZD 8.40 | NZD 8.33 | NZD 8.40 | 33,846 |
| 2026-02-17 | NZD 8.35 | NZD 8.44 | NZD 8.35 | NZD 8.35 | 46,264 |
| 2026-02-16 | NZD 8.31 | NZD 8.39 | NZD 8.27 | NZD 8.34 | 36,615 |
| 2026-02-13 | NZD 8.31 | NZD 8.34 | NZD 8.29 | NZD 8.30 | 22,828 |
| 2026-02-12 | NZD 8.27 | NZD 8.33 | NZD 8.27 | NZD 8.30 | 76,523 |
| 2026-02-11 | NZD 8.27 | NZD 8.32 | NZD 8.25 | NZD 8.25 | 118,302 |
| 2026-02-10 | NZD 8.19 | NZD 8.25 | NZD 8.19 | NZD 8.25 | 27,257 |
| 2026-02-09 | NZD 8.20 | NZD 8.20 | NZD 8.18 | NZD 8.18 | 335,181 |
| 2026-02-05 | NZD 8.29 | NZD 8.32 | NZD 8.16 | NZD 8.17 | 111,926 |
| 2026-02-04 | NZD 8.44 | NZD 8.44 | NZD 8.31 | NZD 8.32 | 43,151 |
| 2026-02-03 | NZD 8.55 | NZD 8.55 | NZD 8.29 | NZD 8.45 | 104,664 |
| 2026-02-02 | NZD 8.53 | NZD 8.61 | NZD 8.50 | NZD 8.55 | 105,036 |
| 2026-01-30 | NZD 8.60 | NZD 8.64 | NZD 8.52 | NZD 8.60 | 71,976 |
| 2026-01-29 | NZD 8.63 | NZD 8.63 | NZD 8.47 | NZD 8.60 | 29,783 |
| 2026-01-28 | NZD 8.64 | NZD 8.64 | NZD 8.57 | NZD 8.57 | 22,373 |
| 2026-01-27 | NZD 8.57 | NZD 8.64 | NZD 8.54 | NZD 8.64 | 23,004 |
| 2026-01-26 | NZD 8.57 | NZD 8.61 | NZD 8.47 | NZD 8.53 | 22,120 |
| 2026-01-23 | NZD 8.58 | NZD 8.60 | NZD 8.53 | NZD 8.57 | 22,503 |
| 2026-01-22 | NZD 8.53 | NZD 8.57 | NZD 8.43 | NZD 8.55 | 80,890 |
| 2026-01-21 | NZD 8.49 | NZD 8.58 | NZD 8.49 | NZD 8.52 | 57,298 |
| 2026-01-20 | NZD 8.44 | NZD 8.48 | NZD 8.37 | NZD 8.48 | 45,045 |
| 2026-01-19 | NZD 8.49 | NZD 8.49 | NZD 8.31 | NZD 8.45 | 54,388 |
| 2026-01-16 | NZD 8.42 | NZD 8.63 | NZD 8.41 | NZD 8.50 | 166,157 |
| 2026-01-15 | NZD 8.31 | NZD 8.44 | NZD 8.31 | NZD 8.43 | 34,889 |
| 2026-01-14 | NZD 8.30 | NZD 8.43 | NZD 8.30 | NZD 8.30 | 310,455 |
| 2026-01-13 | NZD 8.30 | NZD 8.32 | NZD 8.30 | NZD 8.31 | 42,410 |
| 2026-01-12 | NZD 8.30 | NZD 8.34 | NZD 8.26 | NZD 8.32 | 15,989 |
| 2026-01-09 | NZD 8.31 | NZD 8.33 | NZD 8.26 | NZD 8.27 | 21,729 |
| 2026-01-08 | NZD 8.32 | NZD 8.36 | NZD 8.31 | NZD 8.32 | 2,802 |
| 2026-01-07 | NZD 8.33 | NZD 8.35 | NZD 8.30 | NZD 8.31 | 68,886 |
| 2026-01-06 | NZD 8.35 | NZD 8.36 | NZD 8.29 | NZD 8.31 | 22,880 |
| 2026-01-05 | NZD 8.33 | NZD 8.40 | NZD 8.31 | NZD 8.31 | 35,161 |
| 2025-12-31 | NZD 8.30 | NZD 8.30 | NZD 8.20 | NZD 8.29 | 8,087 |
| 2025-12-30 | NZD 8.30 | NZD 8.30 | NZD 8.29 | NZD 8.29 | 11,116 |
| 2025-12-29 | NZD 8.29 | NZD 8.30 | NZD 8.20 | NZD 8.30 | 4,847 |
| 2025-12-24 | NZD 8.34 | NZD 8.34 | NZD 8.25 | NZD 8.30 | 10,040 |
| 2025-12-23 | NZD 8.15 | NZD 8.30 | NZD 8.13 | NZD 8.30 | 21,787 |
| 2025-12-22 | NZD 8.08 | NZD 8.15 | NZD 8.08 | NZD 8.15 | 17,587 |
| 2025-12-19 | NZD 8.15 | NZD 8.15 | NZD 8.05 | NZD 8.05 | 27,591 |
| 2025-12-18 | NZD 8.30 | NZD 8.30 | NZD 8.18 | NZD 8.18 | 20,124 |
| 2025-12-17 | NZD 8.02 | NZD 8.30 | NZD 8.02 | NZD 8.26 | 22,412 |
| 2025-12-16 | NZD 7.90 | NZD 8.10 | NZD 7.90 | NZD 8.05 | 209,234 |
| 2025-12-15 | NZD 7.78 | NZD 7.90 | NZD 7.75 | NZD 7.90 | 19,488 |
| 2025-12-12 | NZD 7.79 | NZD 7.79 | NZD 7.75 | NZD 7.78 | 51,169 |
| 2025-12-11 | NZD 7.90 | NZD 7.90 | NZD 7.75 | NZD 7.75 | 33,050 |
| 2025-12-10 | NZD 7.88 | NZD 7.88 | NZD 7.75 | NZD 7.85 | 24,355 |
| 2025-12-09 | NZD 7.80 | NZD 7.88 | NZD 7.78 | NZD 7.88 | 16,791 |
| 2025-12-08 | NZD 7.71 | NZD 7.85 | NZD 7.71 | NZD 7.80 | 9,593 |
| 2025-12-05 | NZD 7.89 | NZD 7.89 | NZD 7.70 | NZD 7.70 | 38,003 |
| 2025-12-04 | NZD 7.75 | NZD 7.94 | NZD 7.75 | NZD 7.89 | 6,738 |
| 2025-12-03 | NZD 7.90 | NZD 7.95 | NZD 7.80 | NZD 7.80 | 360,669 |
| 2025-12-02 | NZD 7.88 | NZD 8.06 | NZD 7.86 | NZD 7.92 | 30,629 |
| 2025-12-01 | NZD 8.06 | NZD 8.06 | NZD 7.88 | NZD 7.88 | 20,774 |
| 2025-11-28 | NZD 8.00 | NZD 8.08 | NZD 8.00 | NZD 8.07 | 17,801 |
| 2025-11-27 | NZD 8.00 | NZD 8.07 | NZD 7.95 | NZD 8.03 | 154,187 |
| 2025-11-26 | NZD 8.00 | NZD 8.05 | NZD 8.00 | NZD 8.00 | 80,141 |
| 2025-11-25 | NZD 7.93 | NZD 8.04 | NZD 7.93 | NZD 8.00 | 111,820 |
| 2025-11-24 | NZD 7.99 | NZD 7.99 | NZD 7.80 | NZD 7.96 | 44,652 |
| 2025-11-21 | NZD 7.77 | NZD 8.02 | NZD 7.77 | NZD 8.02 | 119,276 |
| 2025-11-20 | NZD 7.71 | NZD 7.81 | NZD 7.70 | NZD 7.77 | 550,073 |
| 2025-11-19 | NZD 7.66 | NZD 7.71 | NZD 7.63 | NZD 7.71 | 26,717 |
| 2025-11-18 | NZD 7.69 | NZD 7.70 | NZD 7.58 | NZD 7.68 | 25,873 |
| 2025-11-17 | NZD 7.79 | NZD 7.79 | NZD 7.54 | NZD 7.70 | 26,681 |
| 2025-11-14 | NZD 7.92 | NZD 7.92 | NZD 7.75 | NZD 7.80 | 117,840 |
| 2025-11-13 | NZD 7.88 | NZD 7.92 | NZD 7.88 | NZD 7.90 | 132,835 |
| 2025-11-12 | NZD 7.87 | NZD 7.87 | NZD 7.84 | NZD 7.87 | 23,779 |
| 2025-11-11 | NZD 7.79 | NZD 7.87 | NZD 7.79 | NZD 7.87 | 42,345 |
| 2025-11-10 | NZD 7.77 | NZD 7.90 | NZD 7.77 | NZD 7.79 | 110,037 |
| 2025-11-07 | NZD 7.58 | NZD 7.77 | NZD 7.58 | NZD 7.77 | 55,999 |
| 2025-11-06 | NZD 7.55 | NZD 7.58 | NZD 7.54 | NZD 7.58 | 96,661 |
| 2025-11-05 | NZD 7.49 | NZD 7.55 | NZD 7.35 | NZD 7.55 | 42,839 |
| 2025-11-04 | NZD 7.44 | NZD 7.50 | NZD 7.40 | NZD 7.47 | 23,087 |
| 2025-11-03 | NZD 7.30 | NZD 7.47 | NZD 7.30 | NZD 7.45 | 65,242 |
| 2025-10-31 | NZD 7.35 | NZD 7.40 | NZD 7.27 | NZD 7.31 | 53,625 |
| 2025-10-30 | NZD 7.34 | NZD 7.34 | NZD 7.29 | NZD 7.30 | 10,693 |
| 2025-10-29 | NZD 7.40 | NZD 7.40 | NZD 7.27 | NZD 7.34 | 20,732 |
| 2025-10-28 | NZD 7.28 | NZD 7.40 | NZD 7.28 | NZD 7.40 | 11,789 |
| 2025-10-24 | NZD 7.37 | NZD 7.37 | NZD 7.25 | NZD 7.26 | 491,554 |
| 2025-10-23 | NZD 7.38 | NZD 7.40 | NZD 7.37 | NZD 7.37 | 9,288 |
| 2025-10-22 | NZD 7.31 | NZD 7.38 | NZD 7.30 | NZD 7.37 | 9,969 |
| 2025-10-21 | NZD 7.40 | NZD 7.40 | NZD 7.31 | NZD 7.31 | 15,566 |
| 2025-10-20 | NZD 7.26 | NZD 7.40 | NZD 7.25 | NZD 7.40 | 288,146 |
| 2025-10-17 | NZD 7.43 | NZD 7.43 | NZD 7.32 | NZD 7.32 | 3,950 |
| 2025-10-16 | NZD 7.44 | NZD 7.45 | NZD 7.34 | NZD 7.44 | 8,455 |
| 2025-10-15 | NZD 7.29 | NZD 7.48 | NZD 7.26 | NZD 7.45 | 28,140 |
| 2025-10-14 | NZD 7.31 | NZD 7.31 | NZD 7.22 | NZD 7.22 | 26,323 |