Smart US Large Growth ETF (USG) Price History
Daily open, high, low, close and volume for Smart US Large Growth ETF (USG) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | NZD 17.98 | NZD 18.05 | NZD 17.81 | NZD 18.05 | 17,673 |
| 2026-10-09 | NZD 17.89 | NZD 17.90 | NZD 17.66 | NZD 17.90 | 137,861 |
| 2026-10-08 | NZD 17.94 | NZD 18.09 | NZD 17.88 | NZD 17.88 | 44,036 |
| 2026-10-07 | NZD 18.07 | NZD 18.07 | NZD 17.88 | NZD 17.94 | 198,533 |
| 2026-10-06 | NZD 17.99 | NZD 18.05 | NZD 17.86 | NZD 18.03 | 159,802 |
| 2026-10-05 | NZD 17.99 | NZD 17.99 | NZD 17.64 | NZD 17.92 | 63,293 |
| 2026-10-02 | NZD 17.60 | NZD 17.73 | NZD 17.48 | NZD 17.73 | 31,970 |
| 2026-10-01 | NZD 17.60 | NZD 17.60 | NZD 17.38 | NZD 17.52 | 27,789 |
| 2026-09-30 | NZD 17.31 | NZD 17.56 | NZD 17.29 | NZD 17.52 | 24,243 |
| 2026-09-29 | NZD 17.45 | NZD 17.45 | NZD 17.18 | NZD 17.18 | 45,138 |
| 2026-09-28 | NZD 17.45 | NZD 17.59 | NZD 17.28 | NZD 17.28 | 183,406 |
| 2026-09-25 | NZD 17.50 | NZD 17.58 | NZD 17.31 | NZD 17.58 | 27,598 |
| 2026-09-24 | NZD 17.49 | NZD 17.49 | NZD 17.21 | NZD 17.21 | 118,348 |
| 2026-09-23 | NZD 17.24 | NZD 17.56 | NZD 17.24 | NZD 17.56 | 37,588 |
| 2026-09-22 | NZD 17.28 | NZD 17.58 | NZD 17.24 | NZD 17.42 | 17,087 |
| 2026-09-21 | NZD 16.83 | NZD 17.13 | NZD 16.83 | NZD 17.12 | 41,713 |
| 2026-09-18 | NZD 16.80 | NZD 16.98 | NZD 16.73 | NZD 16.98 | 33,851 |
| 2026-09-17 | NZD 16.70 | NZD 16.75 | NZD 16.55 | NZD 16.62 | 42,798 |
| 2026-09-16 | NZD 16.50 | NZD 16.62 | NZD 16.41 | NZD 16.48 | 22,837 |
| 2026-09-15 | NZD 16.49 | NZD 16.70 | NZD 16.47 | NZD 16.49 | 52,615 |
| 2026-09-14 | NZD 16.50 | NZD 16.50 | NZD 16.27 | NZD 16.48 | 60,591 |
| 2026-09-11 | NZD 16.40 | NZD 16.41 | NZD 16.25 | NZD 16.25 | 23,728 |
| 2026-09-10 | NZD 16.51 | NZD 16.51 | NZD 16.25 | NZD 16.41 | 17,087 |
| 2026-09-09 | NZD 16.33 | NZD 16.56 | NZD 16.33 | NZD 16.38 | 15,771 |
| 2026-09-08 | NZD 16.37 | NZD 16.57 | NZD 16.35 | NZD 16.50 | 12,314 |
| 2026-09-07 | NZD 16.50 | NZD 16.53 | NZD 16.34 | NZD 16.37 | 16,694 |
| 2026-09-04 | NZD 16.53 | NZD 16.59 | NZD 16.39 | NZD 16.41 | 33,096 |
| 2026-09-03 | NZD 16.45 | NZD 16.47 | NZD 16.24 | NZD 16.24 | 23,920 |
| 2026-09-02 | NZD 16.20 | NZD 16.42 | NZD 16.10 | NZD 16.24 | 31,676 |
| 2026-09-01 | NZD 16.27 | NZD 16.39 | NZD 16.20 | NZD 16.20 | 17,701 |
| 2026-08-31 | NZD 16.40 | NZD 16.44 | NZD 16.17 | NZD 16.21 | 37,781 |
| 2026-08-28 | NZD 16.20 | NZD 16.40 | NZD 16.18 | NZD 16.36 | 28,336 |
| 2026-08-27 | NZD 15.90 | NZD 16.33 | NZD 15.90 | NZD 16.10 | 38,513 |
| 2026-08-26 | NZD 16.00 | NZD 16.13 | NZD 15.81 | NZD 15.93 | 64,690 |
| 2026-08-25 | NZD 16.08 | NZD 16.09 | NZD 15.85 | NZD 15.91 | 36,666 |
| 2026-08-24 | NZD 16.15 | NZD 16.15 | NZD 15.88 | NZD 15.88 | 41,842 |
| 2026-08-21 | NZD 16.18 | NZD 16.18 | NZD 15.96 | NZD 16.00 | 33,539 |
| 2026-08-20 | NZD 16.28 | NZD 16.28 | NZD 16.14 | NZD 16.28 | 15,610 |
| 2026-08-19 | NZD 16.48 | NZD 16.48 | NZD 16.28 | NZD 16.28 | 45,420 |
| 2026-08-18 | NZD 16.40 | NZD 16.57 | NZD 16.30 | NZD 16.50 | 39,067 |
| 2026-08-17 | NZD 16.73 | NZD 16.73 | NZD 16.51 | NZD 16.51 | 40,824 |
| 2026-08-14 | NZD 16.75 | NZD 16.83 | NZD 16.64 | NZD 16.78 | 27,624 |
| 2026-08-13 | NZD 16.67 | NZD 16.70 | NZD 16.50 | NZD 16.61 | 43,754 |
| 2026-08-12 | NZD 16.52 | NZD 16.63 | NZD 16.45 | NZD 16.51 | 17,349 |
| 2026-08-11 | NZD 16.52 | NZD 16.69 | NZD 16.52 | NZD 16.56 | 39,110 |
| 2026-08-10 | NZD 16.50 | NZD 16.73 | NZD 16.50 | NZD 16.60 | 38,875 |
| 2026-08-07 | NZD 16.67 | NZD 16.67 | NZD 16.46 | NZD 16.47 | 24,008 |
| 2026-08-06 | NZD 16.62 | NZD 16.62 | NZD 16.39 | NZD 16.41 | 10,993 |
| 2026-08-05 | NZD 16.45 | NZD 16.65 | NZD 16.45 | NZD 16.65 | 20,360 |
| 2026-08-04 | NZD 16.17 | NZD 16.40 | NZD 16.17 | NZD 16.40 | 17,241 |
| 2026-08-03 | NZD 15.94 | NZD 16.08 | NZD 15.84 | NZD 16.08 | 50,549 |
| 2026-07-31 | NZD 15.69 | NZD 15.98 | NZD 15.68 | NZD 15.98 | 62,294 |
| 2026-07-30 | NZD 15.54 | NZD 15.74 | NZD 15.45 | NZD 15.45 | 44,160 |
| 2026-07-29 | NZD 15.78 | NZD 15.98 | NZD 15.60 | NZD 15.70 | 68,723 |
| 2026-07-28 | NZD 15.87 | NZD 15.93 | NZD 15.61 | NZD 15.61 | 76,418 |
| 2026-07-27 | NZD 15.89 | NZD 16.07 | NZD 15.85 | NZD 15.88 | 16,057 |
| 2026-07-24 | NZD 16.04 | NZD 16.04 | NZD 15.76 | NZD 15.76 | 25,962 |
| 2026-07-23 | NZD 16.03 | NZD 16.23 | NZD 16.00 | NZD 16.02 | 24,237 |
| 2026-07-22 | NZD 16.13 | NZD 16.27 | NZD 16.03 | NZD 16.03 | 24,392 |
| 2026-07-21 | NZD 15.91 | NZD 16.08 | NZD 15.90 | NZD 15.98 | 15,230 |
| 2026-07-20 | NZD 16.00 | NZD 16.09 | NZD 15.91 | NZD 15.91 | 28,350 |
| 2026-07-17 | NZD 16.19 | NZD 16.19 | NZD 16.00 | NZD 16.00 | 18,455 |
| 2026-07-16 | NZD 16.55 | NZD 16.55 | NZD 16.35 | NZD 16.35 | 48,554 |
| 2026-07-15 | NZD 16.30 | NZD 16.59 | NZD 16.30 | NZD 16.40 | 16,690 |
| 2026-07-14 | NZD 16.50 | NZD 16.50 | NZD 16.22 | NZD 16.22 | 22,722 |
| 2026-07-13 | NZD 16.55 | NZD 16.63 | NZD 16.41 | NZD 16.48 | 20,951 |
| 2026-07-09 | NZD 16.41 | NZD 16.59 | NZD 16.41 | NZD 16.41 | 26,541 |
| 2026-07-08 | NZD 16.49 | NZD 16.68 | NZD 16.41 | NZD 16.41 | 16,534 |
| 2026-07-07 | NZD 16.58 | NZD 16.68 | NZD 16.47 | NZD 16.58 | 16,150 |
| 2026-07-06 | NZD 16.60 | NZD 16.70 | NZD 16.54 | NZD 16.54 | 32,794 |
| 2026-07-03 | NZD 16.38 | NZD 16.53 | NZD 16.38 | NZD 16.45 | 25,931 |
| 2026-07-02 | NZD 16.56 | NZD 16.77 | NZD 16.53 | NZD 16.55 | 85,140 |
| 2026-07-01 | NZD 16.66 | NZD 16.66 | NZD 16.50 | NZD 16.50 | 135,300 |
| 2026-06-30 | NZD 16.33 | NZD 16.65 | NZD 16.33 | NZD 16.65 | 173,193 |
| 2026-06-29 | NZD 15.99 | NZD 16.29 | NZD 15.99 | NZD 16.10 | 256,441 |
| 2026-06-26 | NZD 16.25 | NZD 16.31 | NZD 15.80 | NZD 15.80 | 42,171 |
| 2026-06-25 | NZD 16.50 | NZD 16.64 | NZD 16.48 | NZD 16.48 | 57,764 |
| 2026-06-24 | NZD 16.40 | NZD 16.43 | NZD 16.16 | NZD 16.26 | 56,692 |
| 2026-06-23 | NZD 16.48 | NZD 16.53 | NZD 16.25 | NZD 16.25 | 25,748 |
| 2026-06-22 | NZD 16.45 | NZD 16.66 | NZD 16.40 | NZD 16.48 | 33,367 |
| 2026-06-19 | NZD 16.52 | NZD 16.62 | NZD 16.41 | NZD 16.41 | 70,567 |
| 2026-06-18 | NZD 16.45 | NZD 16.50 | NZD 16.30 | NZD 16.45 | 34,383 |
| 2026-06-17 | NZD 16.43 | NZD 16.50 | NZD 16.31 | NZD 16.50 | 47,641 |
| 2026-06-16 | NZD 16.40 | NZD 16.59 | NZD 16.40 | NZD 16.59 | 26,829 |
| 2026-06-15 | NZD 16.10 | NZD 16.35 | NZD 16.09 | NZD 16.34 | 101,820 |
| 2026-06-12 | NZD 16.05 | NZD 16.18 | NZD 16.00 | NZD 16.10 | 40,253 |
| 2026-06-11 | NZD 15.69 | NZD 16.00 | NZD 15.67 | NZD 16.03 | 70,267 |
| 2026-06-10 | NZD 16.15 | NZD 16.15 | NZD 15.87 | NZD 15.87 | 20,112 |
| 2026-06-09 | NZD 16.20 | NZD 16.36 | NZD 16.20 | NZD 16.20 | 52,306 |
| 2026-06-08 | NZD 16.25 | NZD 16.42 | NZD 16.13 | NZD 16.16 | 55,017 |
| 2026-06-05 | NZD 16.60 | NZD 16.62 | NZD 16.40 | NZD 16.47 | 68,037 |
| 2026-06-04 | NZD 16.62 | NZD 16.62 | NZD 16.39 | NZD 16.62 | 37,156 |
| 2026-06-03 | NZD 16.57 | NZD 16.78 | NZD 16.57 | NZD 16.78 | 57,213 |
| 2026-06-02 | NZD 16.66 | NZD 16.71 | NZD 16.53 | NZD 16.70 | 69,927 |
| 2026-05-29 | NZD 16.40 | NZD 16.58 | NZD 16.40 | NZD 16.51 | 68,825 |
| 2026-05-28 | NZD 16.39 | NZD 16.51 | NZD 16.30 | NZD 16.30 | 28,271 |
| 2026-05-27 | NZD 16.46 | NZD 16.66 | NZD 16.39 | NZD 16.39 | 137,606 |
| 2026-05-26 | NZD 16.60 | NZD 16.68 | NZD 16.48 | NZD 16.48 | 50,139 |
| 2026-05-25 | NZD 16.40 | NZD 16.66 | NZD 16.40 | NZD 16.51 | 43,738 |
| 2026-05-22 | NZD 16.45 | NZD 16.49 | NZD 16.30 | NZD 16.49 | 22,590 |
| 2026-05-21 | NZD 16.17 | NZD 16.45 | NZD 16.16 | NZD 16.45 | 30,367 |
| 2026-05-20 | NZD 16.22 | NZD 16.33 | NZD 16.20 | NZD 16.30 | 37,407 |
| 2026-05-19 | NZD 16.39 | NZD 16.39 | NZD 16.22 | NZD 16.32 | 25,574 |
| 2026-05-18 | NZD 16.40 | NZD 16.50 | NZD 16.24 | NZD 16.42 | 32,646 |
| 2026-05-15 | NZD 16.32 | NZD 16.50 | NZD 16.32 | NZD 16.47 | 47,859 |
| 2026-05-14 | NZD 16.12 | NZD 16.30 | NZD 16.12 | NZD 16.25 | 24,155 |
| 2026-05-13 | NZD 15.85 | NZD 16.03 | NZD 15.84 | NZD 15.96 | 125,253 |
| 2026-05-12 | NZD 16.07 | NZD 16.07 | NZD 15.84 | NZD 15.84 | 44,234 |
| 2026-05-11 | NZD 16.11 | NZD 16.11 | NZD 15.88 | NZD 16.10 | 84,272 |
| 2026-05-08 | NZD 15.89 | NZD 16.03 | NZD 15.81 | NZD 16.03 | 23,493 |
| 2026-05-07 | NZD 15.89 | NZD 15.89 | NZD 15.72 | NZD 15.89 | 34,062 |
| 2026-05-06 | NZD 15.66 | NZD 15.81 | NZD 15.65 | NZD 15.76 | 27,240 |
| 2026-05-05 | NZD 15.55 | NZD 15.80 | NZD 15.53 | NZD 15.80 | 24,045 |
| 2026-05-04 | NZD 15.50 | NZD 15.66 | NZD 15.48 | NZD 15.52 | 68,445 |
| 2026-05-01 | NZD 15.47 | NZD 15.59 | NZD 15.37 | NZD 15.59 | 63,157 |
| 2026-04-30 | NZD 15.56 | NZD 15.78 | NZD 15.53 | NZD 15.62 | 21,374 |
| 2026-04-29 | NZD 15.54 | NZD 15.65 | NZD 15.43 | NZD 15.65 | 100,687 |
| 2026-04-28 | NZD 15.51 | NZD 15.61 | NZD 15.43 | NZD 15.43 | 36,173 |
| 2026-04-24 | NZD 15.33 | NZD 15.50 | NZD 15.33 | NZD 15.37 | 21,075 |
| 2026-04-23 | NZD 15.34 | NZD 15.50 | NZD 15.33 | NZD 15.33 | 78,609 |
| 2026-04-22 | NZD 15.35 | NZD 15.41 | NZD 15.20 | NZD 15.34 | 31,700 |
| 2026-04-21 | NZD 15.38 | NZD 15.44 | NZD 15.24 | NZD 15.26 | 31,831 |
| 2026-04-20 | NZD 15.21 | NZD 15.38 | NZD 15.20 | NZD 15.38 | 162,554 |
| 2026-04-17 | NZD 15.20 | NZD 15.23 | NZD 15.14 | NZD 15.21 | 20,606 |
| 2026-04-16 | NZD 14.94 | NZD 15.17 | NZD 14.94 | NZD 15.17 | 52,862 |
| 2026-04-15 | NZD 14.70 | NZD 14.89 | NZD 14.70 | NZD 14.75 | 15,936 |
| 2026-04-14 | NZD 14.50 | NZD 14.65 | NZD 14.50 | NZD 14.52 | 31,248 |
| 2026-04-13 | NZD 14.30 | NZD 14.44 | NZD 14.27 | NZD 14.44 | 25,268 |
| 2026-04-10 | NZD 14.41 | NZD 14.44 | NZD 14.31 | NZD 14.31 | 21,600 |
| 2026-04-09 | NZD 14.45 | NZD 14.45 | NZD 14.37 | NZD 14.38 | 144,687 |
| 2026-04-08 | NZD 14.15 | NZD 14.58 | NZD 14.15 | NZD 14.49 | 75,273 |
| 2026-04-07 | NZD 14.15 | NZD 14.30 | NZD 14.11 | NZD 14.13 | 97,926 |
| 2026-04-02 | NZD 14.09 | NZD 14.15 | NZD 13.90 | NZD 13.90 | 58,339 |
| 2026-04-01 | NZD 13.84 | NZD 14.06 | NZD 13.84 | NZD 13.95 | 39,412 |
| 2026-03-31 | NZD 13.36 | NZD 13.56 | NZD 13.36 | NZD 13.49 | 55,458 |
| 2026-03-30 | NZD 13.43 | NZD 13.56 | NZD 13.34 | NZD 13.39 | 77,935 |
| 2026-03-27 | NZD 13.86 | NZD 13.89 | NZD 13.72 | NZD 13.72 | 54,089 |
| 2026-03-26 | NZD 13.93 | NZD 14.08 | NZD 13.93 | NZD 13.95 | 28,365 |
| 2026-03-25 | NZD 13.90 | NZD 14.00 | NZD 13.86 | NZD 13.88 | 137,137 |
| 2026-03-24 | NZD 13.86 | NZD 14.03 | NZD 13.86 | NZD 14.00 | 26,153 |
| 2026-03-23 | NZD 13.76 | NZD 13.87 | NZD 13.69 | NZD 13.69 | 99,470 |
| 2026-03-20 | NZD 14.10 | NZD 14.10 | NZD 13.91 | NZD 13.91 | 16,744 |
| 2026-03-19 | NZD 14.30 | NZD 14.30 | NZD 14.10 | NZD 14.14 | 27,126 |
| 2026-03-18 | NZD 14.20 | NZD 14.44 | NZD 14.20 | NZD 14.44 | 24,734 |
| 2026-03-17 | NZD 14.18 | NZD 14.30 | NZD 14.15 | NZD 14.15 | 25,647 |
| 2026-03-16 | NZD 14.26 | NZD 14.36 | NZD 14.20 | NZD 14.21 | 24,781 |
| 2026-03-13 | NZD 14.11 | NZD 14.36 | NZD 14.11 | NZD 14.36 | 18,503 |
| 2026-03-12 | NZD 14.42 | NZD 14.42 | NZD 14.15 | NZD 14.15 | 17,129 |
| 2026-03-11 | NZD 14.25 | NZD 14.42 | NZD 14.25 | NZD 14.42 | 16,377 |
| 2026-03-10 | NZD 14.29 | NZD 14.41 | NZD 14.24 | NZD 14.24 | 194,746 |
| 2026-03-09 | NZD 14.36 | NZD 14.36 | NZD 14.36 | NZD 14.36 | 0 |
| 2026-03-06 | NZD 14.31 | NZD 14.50 | NZD 14.31 | NZD 14.36 | 26,520 |
| 2026-03-05 | NZD 14.28 | NZD 14.36 | NZD 14.25 | NZD 14.36 | 56,620 |
| 2026-03-04 | NZD 14.18 | NZD 14.39 | NZD 14.18 | NZD 14.23 | 24,858 |
| 2026-03-03 | NZD 14.20 | NZD 14.25 | NZD 14.08 | NZD 14.08 | 106,068 |
| 2026-03-02 | NZD 14.10 | NZD 14.10 | NZD 13.92 | NZD 13.92 | 68,804 |
| 2026-02-27 | NZD 14.17 | NZD 14.27 | NZD 14.14 | NZD 14.16 | 30,742 |
| 2026-02-26 | NZD 14.35 | NZD 14.47 | NZD 14.24 | NZD 14.24 | 42,044 |
| 2026-02-25 | NZD 14.16 | NZD 14.35 | NZD 14.16 | NZD 14.35 | 194,445 |
| 2026-02-24 | NZD 14.07 | NZD 14.27 | NZD 14.03 | NZD 14.12 | 103,929 |
| 2026-02-23 | NZD 14.17 | NZD 14.25 | NZD 14.07 | NZD 14.07 | 242,739 |
| 2026-02-20 | NZD 14.22 | NZD 14.33 | NZD 14.16 | NZD 14.17 | 49,107 |
| 2026-02-19 | NZD 14.14 | NZD 14.32 | NZD 14.14 | NZD 14.14 | 61,306 |
| 2026-02-18 | NZD 13.86 | NZD 14.05 | NZD 13.86 | NZD 13.99 | 33,771 |
| 2026-02-17 | NZD 13.82 | NZD 13.95 | NZD 13.75 | NZD 13.75 | 89,823 |
| 2026-02-16 | NZD 13.83 | NZD 14.00 | NZD 13.83 | NZD 13.86 | 31,231 |
| 2026-02-13 | NZD 14.05 | NZD 14.10 | NZD 13.94 | NZD 13.96 | 42,190 |
| 2026-02-12 | NZD 14.34 | NZD 14.34 | NZD 14.16 | NZD 14.16 | 23,043 |
| 2026-02-11 | NZD 14.28 | NZD 14.41 | NZD 14.25 | NZD 14.40 | 16,002 |
| 2026-02-10 | NZD 14.28 | NZD 14.45 | NZD 14.28 | NZD 14.29 | 25,746 |
| 2026-02-09 | NZD 14.35 | NZD 14.40 | NZD 14.23 | NZD 14.26 | 175,981 |
| 2026-02-05 | NZD 14.39 | NZD 14.44 | NZD 14.25 | NZD 14.38 | 29,535 |
| 2026-02-04 | NZD 14.42 | NZD 14.45 | NZD 14.29 | NZD 14.33 | 43,108 |
| 2026-02-03 | NZD 14.67 | NZD 14.89 | NZD 14.67 | NZD 14.67 | 42,062 |
| 2026-02-02 | NZD 14.60 | NZD 14.71 | NZD 14.40 | NZD 14.40 | 76,077 |
| 2026-01-30 | NZD 14.63 | NZD 14.74 | NZD 14.56 | NZD 14.58 | 34,100 |
| 2026-01-29 | NZD 14.96 | NZD 15.01 | NZD 14.73 | NZD 14.73 | 65,733 |
| 2026-01-28 | NZD 15.00 | NZD 15.11 | NZD 14.93 | NZD 15.11 | 24,141 |
| 2026-01-27 | NZD 14.89 | NZD 15.08 | NZD 14.89 | NZD 14.98 | 106,700 |
| 2026-01-26 | NZD 14.95 | NZD 14.95 | NZD 14.75 | NZD 14.87 | 27,644 |
| 2026-01-23 | NZD 15.03 | NZD 15.05 | NZD 14.88 | NZD 15.05 | 57,678 |
| 2026-01-22 | NZD 14.95 | NZD 15.13 | NZD 14.95 | NZD 14.95 | 114,366 |
| 2026-01-21 | NZD 14.92 | NZD 14.97 | NZD 14.79 | NZD 14.84 | 61,423 |
| 2026-01-20 | NZD 15.11 | NZD 15.22 | NZD 15.05 | NZD 15.05 | 49,380 |
| 2026-01-19 | NZD 15.37 | NZD 15.45 | NZD 15.19 | NZD 15.19 | 97,198 |
| 2026-01-16 | NZD 15.46 | NZD 15.64 | NZD 15.46 | NZD 15.47 | 80,604 |
| 2026-01-15 | NZD 15.60 | NZD 15.61 | NZD 15.44 | NZD 15.44 | 34,977 |
| 2026-01-14 | NZD 15.62 | NZD 15.81 | NZD 15.62 | NZD 15.79 | 29,942 |
| 2026-01-13 | NZD 15.65 | NZD 15.75 | NZD 15.55 | NZD 15.55 | 36,906 |
| 2026-01-12 | NZD 15.70 | NZD 15.85 | NZD 15.50 | NZD 15.50 | 71,742 |
| 2026-01-09 | NZD 15.70 | NZD 15.70 | NZD 15.51 | NZD 15.52 | 21,537 |
| 2026-01-08 | NZD 15.63 | NZD 15.70 | NZD 15.54 | NZD 15.70 | 55,150 |
| 2026-01-07 | NZD 15.48 | NZD 15.69 | NZD 15.46 | NZD 15.46 | 29,981 |
| 2026-01-06 | NZD 15.51 | NZD 15.61 | NZD 15.42 | NZD 15.42 | 50,847 |
| 2026-01-05 | NZD 15.70 | NZD 15.70 | NZD 15.51 | NZD 15.69 | 73,050 |
| 2025-12-31 | NZD 15.70 | NZD 15.70 | NZD 15.70 | NZD 15.70 | 8,385 |
| 2025-12-30 | NZD 15.60 | NZD 15.69 | NZD 15.51 | NZD 15.60 | 81,842 |
| 2025-12-29 | NZD 15.67 | NZD 15.70 | NZD 15.56 | NZD 15.70 | 54,702 |
| 2025-12-24 | NZD 15.46 | NZD 15.65 | NZD 15.46 | NZD 15.63 | 12,902 |
| 2025-12-23 | NZD 15.55 | NZD 15.65 | NZD 15.44 | NZD 15.45 | 33,699 |
| 2025-12-22 | NZD 15.40 | NZD 15.65 | NZD 15.40 | NZD 15.57 | 92,405 |
| 2025-12-19 | NZD 15.30 | NZD 15.42 | NZD 15.30 | NZD 15.40 | 19,502 |
| 2025-12-18 | NZD 15.25 | NZD 15.29 | NZD 15.15 | NZD 15.25 | 115,992 |
| 2025-12-17 | NZD 15.31 | NZD 15.47 | NZD 15.26 | NZD 15.26 | 147,049 |
| 2025-12-16 | NZD 15.44 | NZD 15.45 | NZD 15.17 | NZD 15.17 | 25,868 |
| 2025-12-15 | NZD 15.46 | NZD 15.52 | NZD 15.35 | NZD 15.41 | 84,881 |
| 2025-12-12 | NZD 15.50 | NZD 15.70 | NZD 15.50 | NZD 15.64 | 45,647 |
| 2025-12-11 | NZD 15.74 | NZD 15.74 | NZD 15.39 | NZD 15.39 | 25,369 |
| 2025-12-10 | NZD 15.78 | NZD 15.78 | NZD 15.65 | NZD 15.77 | 26,157 |
| 2025-12-09 | NZD 15.77 | NZD 15.82 | NZD 15.69 | NZD 15.77 | 23,485 |
| 2025-12-08 | NZD 15.65 | NZD 15.76 | NZD 15.64 | NZD 15.68 | 40,744 |
| 2025-12-05 | NZD 15.45 | NZD 15.78 | NZD 15.45 | NZD 15.66 | 20,117 |
| 2025-12-04 | NZD 15.74 | NZD 15.79 | NZD 15.62 | NZD 15.75 | 68,793 |
| 2025-12-03 | NZD 15.90 | NZD 15.90 | NZD 15.70 | NZD 15.85 | 27,601 |
| 2025-12-02 | NZD 15.64 | NZD 15.80 | NZD 15.64 | NZD 15.78 | 54,804 |
| 2025-12-01 | NZD 15.69 | NZD 15.85 | NZD 15.65 | NZD 15.71 | 20,217 |
| 2025-11-28 | NZD 15.65 | NZD 15.83 | NZD 15.65 | NZD 15.65 | 25,326 |
| 2025-11-27 | NZD 15.93 | NZD 15.93 | NZD 15.62 | NZD 15.62 | 36,118 |
| 2025-11-26 | NZD 16.00 | NZD 16.00 | NZD 15.70 | NZD 15.85 | 102,135 |
| 2025-11-25 | NZD 15.75 | NZD 15.88 | NZD 15.60 | NZD 15.86 | 51,361 |
| 2025-11-24 | NZD 15.37 | NZD 15.60 | NZD 15.35 | NZD 15.60 | 38,577 |
| 2025-11-21 | NZD 15.58 | NZD 15.58 | NZD 15.28 | NZD 15.30 | 137,680 |
| 2025-11-20 | NZD 15.59 | NZD 16.01 | NZD 15.59 | NZD 15.85 | 51,971 |
| 2025-11-19 | NZD 15.35 | NZD 15.50 | NZD 15.33 | NZD 15.36 | 60,455 |
| 2025-11-18 | NZD 15.64 | NZD 15.71 | NZD 15.47 | NZD 15.47 | 22,446 |
| 2025-11-17 | NZD 15.66 | NZD 15.86 | NZD 15.64 | NZD 15.74 | 24,381 |
| 2025-11-14 | NZD 15.83 | NZD 15.83 | NZD 15.65 | NZD 15.73 | 53,612 |
| 2025-11-13 | NZD 16.08 | NZD 16.16 | NZD 15.96 | NZD 16.01 | 40,366 |
| 2025-11-12 | NZD 16.20 | NZD 16.25 | NZD 16.09 | NZD 16.09 | 26,705 |
| 2025-11-11 | NZD 16.06 | NZD 16.27 | NZD 16.06 | NZD 16.27 | 106,312 |
| 2025-11-10 | NZD 15.85 | NZD 16.08 | NZD 15.80 | NZD 15.96 | 82,524 |
| 2025-11-07 | NZD 15.92 | NZD 16.00 | NZD 15.85 | NZD 15.97 | 45,414 |
| 2025-11-06 | NZD 16.03 | NZD 16.12 | NZD 15.97 | NZD 15.97 | 27,304 |
| 2025-11-05 | NZD 16.12 | NZD 16.12 | NZD 15.95 | NZD 15.95 | 42,520 |
| 2025-11-04 | NZD 16.31 | NZD 16.31 | NZD 16.12 | NZD 16.21 | 70,137 |
| 2025-11-03 | NZD 16.17 | NZD 16.20 | NZD 16.01 | NZD 16.18 | 70,426 |
| 2025-10-31 | NZD 16.20 | NZD 16.20 | NZD 16.03 | NZD 16.06 | 54,005 |
| 2025-10-30 | NZD 16.12 | NZD 16.23 | NZD 16.01 | NZD 16.22 | 33,648 |
| 2025-10-29 | NZD 16.05 | NZD 16.14 | NZD 15.91 | NZD 16.12 | 106,455 |
| 2025-10-28 | NZD 15.85 | NZD 15.99 | NZD 15.85 | NZD 15.99 | 60,091 |
| 2025-10-23 | NZD 15.56 | NZD 15.56 | NZD 15.39 | NZD 15.43 | 123,892 |
| 2025-10-22 | NZD 15.65 | NZD 15.65 | NZD 15.45 | NZD 15.45 | 75,229 |
| 2025-10-21 | NZD 15.52 | NZD 15.70 | NZD 15.47 | NZD 15.70 | 88,251 |
| 2025-10-20 | NZD 15.49 | NZD 15.49 | NZD 15.32 | NZD 15.36 | 74,199 |
| 2025-10-17 | NZD 15.27 | NZD 15.40 | NZD 15.20 | NZD 15.36 | 51,941 |
| 2025-10-16 | NZD 15.50 | NZD 15.56 | NZD 15.28 | NZD 15.28 | 182,049 |
| 2025-10-15 | NZD 15.46 | NZD 15.47 | NZD 15.30 | NZD 15.37 | 46,510 |
| 2025-10-14 | NZD 15.60 | NZD 15.60 | NZD 15.38 | NZD 15.58 | 47,547 |
| 2025-10-13 | NZD 15.23 | NZD 15.49 | NZD 15.07 | NZD 15.29 | 117,145 |
| 2025-10-10 | NZD 15.52 | NZD 15.74 | NZD 15.51 | NZD 15.51 | 163,851 |
| 2025-10-09 | NZD 15.60 | NZD 15.65 | NZD 15.45 | NZD 15.59 | 57,417 |