Port of Tauranga Limited (NZE:POT)
New Zealand · Delayed Price · Currency is NZD 7.05
+0.09 (1.29%)
Aug 14, 2025, 5:00 PM NZST
Port of Tauranga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 6.72 | 6.78 | 6.72 | 6.78 | 6.78 | 1.04% | 129,973 |
| Jun 26, 2025 | 6.71 | 6.77 | 6.71 | 6.71 | 6.71 | - | 245,346 |
| Jun 25, 2025 | 6.80 | 6.80 | 6.68 | 6.71 | 6.71 | -0.89% | 69,794 |
| Jun 24, 2025 | 6.77 | 6.81 | 6.77 | 6.77 | 6.77 | - | 94,914 |
| Jun 23, 2025 | 6.72 | 6.80 | 6.70 | 6.77 | 6.77 | -0.44% | 70,825 |
| Jun 19, 2025 | 6.84 | 6.88 | 6.74 | 6.80 | 6.80 | -0.73% | 154,961 |
| Jun 18, 2025 | 6.76 | 6.90 | 6.76 | 6.85 | 6.85 | 1.18% | 54,385 |
| Jun 17, 2025 | 6.82 | 6.84 | 6.77 | 6.77 | 6.77 | -1.02% | 176,317 |
| Jun 16, 2025 | 6.88 | 6.88 | 6.80 | 6.84 | 6.84 | -0.87% | 113,203 |
| Jun 13, 2025 | 6.93 | 6.93 | 6.76 | 6.90 | 6.90 | -0.58% | 138,412 |
| Jun 12, 2025 | 6.74 | 6.94 | 6.72 | 6.94 | 6.94 | 2.06% | 157,161 |
| Jun 11, 2025 | 6.81 | 6.81 | 6.72 | 6.80 | 6.80 | 0.29% | 147,670 |
| Jun 10, 2025 | 6.73 | 6.81 | 6.70 | 6.78 | 6.78 | 0.30% | 249,353 |
| Jun 9, 2025 | 6.80 | 6.80 | 6.75 | 6.76 | 6.76 | - | 139,229 |
| Jun 6, 2025 | 6.80 | 6.84 | 6.61 | 6.76 | 6.76 | -0.73% | 130,678 |
| Jun 5, 2025 | 6.75 | 6.81 | 6.74 | 6.81 | 6.81 | 0.89% | 164,027 |