Port of Tauranga Limited (NZE:POT)
New Zealand · Delayed Price · Currency is NZD 7.41
0.00 (0.00%)
Sep 5, 2025, 4:59 PM NZST
Port of Tauranga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.41 | 7.59 | 7.41 | 7.41 | 7.41 | - | 106,178 |
| Sep 4, 2025 | 7.39 | 7.44 | 7.35 | 7.41 | 7.41 | 1.09% | 124,953 |
| Sep 3, 2025 | 7.41 | 7.49 | 7.31 | 7.33 | 7.33 | -0.95% | 151,707 |
| Sep 2, 2025 | 7.24 | 7.50 | 7.21 | 7.40 | 7.40 | 2.35% | 155,931 |
| Sep 1, 2025 | 7.10 | 7.23 | 7.08 | 7.23 | 7.23 | 2.41% | 183,631 |
| Aug 29, 2025 | 6.95 | 7.10 | 6.95 | 7.06 | 7.06 | 2.17% | 304,183 |
| Aug 28, 2025 | 6.90 | 6.95 | 6.90 | 6.91 | 6.91 | 0.14% | 129,993 |
| Aug 27, 2025 | 6.92 | 6.97 | 6.90 | 6.90 | 6.90 | - | 197,474 |
| Aug 26, 2025 | 6.91 | 6.94 | 6.90 | 6.90 | 6.90 | - | 127,442 |
| Aug 25, 2025 | 6.92 | 7.00 | 6.90 | 6.90 | 6.90 | -0.14% | 87,195 |
| Aug 22, 2025 | 6.97 | 7.00 | 6.88 | 6.91 | 6.91 | -0.86% | 153,406 |
| Aug 21, 2025 | 6.97 | 6.97 | 6.90 | 6.97 | 6.97 | 0.72% | 85,131 |
| Aug 20, 2025 | 6.91 | 6.93 | 6.89 | 6.92 | 6.92 | 0.14% | 163,998 |
| Aug 19, 2025 | 6.95 | 6.99 | 6.91 | 6.91 | 6.91 | -0.43% | 98,685 |
| Aug 18, 2025 | 6.99 | 7.00 | 6.91 | 6.94 | 6.94 | 0.29% | 86,648 |
| Aug 15, 2025 | 7.03 | 7.03 | 6.92 | 6.92 | 6.92 | -1.84% | 93,683 |
| Aug 14, 2025 | 6.97 | 7.05 | 6.97 | 7.05 | 7.05 | 1.29% | 105,749 |
| Aug 13, 2025 | 6.98 | 7.03 | 6.95 | 6.96 | 6.96 | 0.14% | 241,859 |
| Aug 12, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 179,855 |
| Aug 11, 2025 | 6.97 | 7.00 | 6.95 | 7.00 | 7.00 | 0.43% | 109,857 |
| Aug 8, 2025 | 6.90 | 6.99 | 6.90 | 6.97 | 6.97 | 1.01% | 137,353 |
| Aug 7, 2025 | 6.93 | 6.93 | 6.90 | 6.90 | 6.90 | -0.29% | 89,387 |
| Aug 6, 2025 | 6.96 | 6.96 | 6.90 | 6.92 | 6.92 | -0.43% | 177,327 |
| Aug 5, 2025 | 6.98 | 7.02 | 6.95 | 6.95 | 6.95 | -0.29% | 78,437 |
| Aug 4, 2025 | 6.95 | 6.98 | 6.95 | 6.97 | 6.97 | 0.14% | 120,835 |
| Aug 1, 2025 | 6.93 | 6.98 | 6.93 | 6.96 | 6.96 | - | 93,920 |
| Jul 31, 2025 | 6.95 | 6.99 | 6.92 | 6.96 | 6.96 | 0.29% | 171,391 |
| Jul 30, 2025 | 7.00 | 7.00 | 6.92 | 6.94 | 6.94 | -0.86% | 140,742 |
| Jul 29, 2025 | 7.00 | 7.00 | 6.91 | 7.00 | 7.00 | - | 173,836 |
| Jul 28, 2025 | 7.00 | 7.00 | 6.94 | 7.00 | 7.00 | - | 100,098 |
| Jul 25, 2025 | 6.94 | 7.02 | 6.94 | 7.00 | 7.00 | 0.86% | 53,309 |
| Jul 24, 2025 | 7.05 | 7.05 | 6.92 | 6.94 | 6.94 | -0.86% | 98,507 |
| Jul 23, 2025 | 7.05 | 7.08 | 6.88 | 7.00 | 7.00 | -0.85% | 113,531 |
| Jul 22, 2025 | 7.05 | 7.09 | 7.02 | 7.06 | 7.06 | 0.28% | 79,331 |
| Jul 21, 2025 | 7.03 | 7.10 | 7.01 | 7.04 | 7.04 | 0.14% | 134,146 |
| Jul 18, 2025 | 6.99 | 7.05 | 6.87 | 7.03 | 7.03 | 0.86% | 139,211 |
| Jul 17, 2025 | 7.04 | 7.12 | 6.95 | 6.97 | 6.97 | -1.13% | 594,968 |
| Jul 16, 2025 | 7.10 | 7.12 | 7.02 | 7.05 | 7.05 | -0.70% | 123,785 |
| Jul 15, 2025 | 6.99 | 7.16 | 6.99 | 7.10 | 7.10 | 1.14% | 95,018 |
| Jul 14, 2025 | 7.00 | 7.04 | 6.99 | 7.02 | 7.02 | 0.43% | 116,529 |
| Jul 11, 2025 | 6.98 | 7.08 | 6.96 | 6.99 | 6.99 | 0.14% | 109,918 |
| Jul 10, 2025 | 7.07 | 7.07 | 6.95 | 6.98 | 6.98 | -1.13% | 153,468 |
| Jul 9, 2025 | 7.18 | 7.19 | 7.05 | 7.06 | 7.06 | -1.26% | 107,869 |
| Jul 8, 2025 | 7.15 | 7.17 | 7.06 | 7.15 | 7.15 | -0.14% | 195,477 |
| Jul 7, 2025 | 7.12 | 7.17 | 7.08 | 7.16 | 7.16 | 0.56% | 107,031 |
| Jul 4, 2025 | 7.09 | 7.18 | 7.09 | 7.12 | 7.12 | 0.71% | 104,595 |
| Jul 3, 2025 | 6.92 | 7.08 | 6.92 | 7.07 | 7.07 | 1.58% | 136,719 |
| Jul 2, 2025 | 6.88 | 6.96 | 6.86 | 6.96 | 6.96 | 1.16% | 173,596 |
| Jul 1, 2025 | 6.90 | 6.90 | 6.78 | 6.88 | 6.88 | 0.44% | 229,979 |
| Jun 30, 2025 | 6.79 | 6.89 | 6.79 | 6.85 | 6.85 | 1.03% | 144,997 |