Port of Tauranga Limited (NZE:POT)
New Zealand · Delayed Price · Currency is NZD 8.08
+0.03 (0.37%)
At close: Jan 16, 2026
Port of Tauranga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.05 | 8.19 | 8.01 | 8.08 | 8.08 | 0.37% | 73,089 |
| Jan 15, 2026 | 7.99 | 8.05 | 7.90 | 8.05 | 8.05 | 0.63% | 114,580 |
| Jan 14, 2026 | 7.95 | 8.00 | 7.83 | 8.00 | 8.00 | 0.63% | 101,485 |
| Jan 13, 2026 | 7.78 | 7.96 | 7.78 | 7.95 | 7.95 | 2.58% | 174,762 |
| Jan 12, 2026 | 7.75 | 7.77 | 7.71 | 7.75 | 7.75 | -0.26% | 88,409 |
| Jan 9, 2026 | 7.77 | 7.77 | 7.73 | 7.77 | 7.77 | -0.26% | 32,407 |
| Jan 8, 2026 | 7.73 | 7.79 | 7.70 | 7.79 | 7.79 | 0.52% | 34,486 |
| Jan 7, 2026 | 7.71 | 7.75 | 7.70 | 7.75 | 7.75 | 0.65% | 41,884 |
| Jan 6, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -0.65% | 50,098 |
| Jan 5, 2026 | 7.69 | 7.76 | 7.67 | 7.75 | 7.75 | 0.52% | 87,317 |
| Dec 31, 2025 | 7.73 | 7.73 | 7.69 | 7.71 | 7.71 | -0.26% | 20,690 |
| Dec 30, 2025 | 7.77 | 7.79 | 7.71 | 7.73 | 7.73 | -0.39% | 20,827 |
| Dec 29, 2025 | 7.80 | 7.89 | 7.76 | 7.76 | 7.76 | -0.51% | 20,430 |
| Dec 24, 2025 | 7.80 | 7.83 | 7.80 | 7.80 | 7.80 | - | 115,160 |
| Dec 23, 2025 | 7.83 | 7.83 | 7.71 | 7.80 | 7.80 | -0.38% | 63,533 |
| Dec 22, 2025 | 7.82 | 7.87 | 7.76 | 7.83 | 7.83 | 0.26% | 187,395 |
| Dec 19, 2025 | 7.73 | 7.82 | 7.70 | 7.81 | 7.81 | 1.03% | 533,879 |
| Dec 18, 2025 | 7.66 | 7.74 | 7.65 | 7.73 | 7.73 | 0.91% | 178,135 |
| Dec 17, 2025 | 7.56 | 7.68 | 7.56 | 7.66 | 7.66 | 0.92% | 101,586 |
| Dec 16, 2025 | 7.55 | 7.59 | 7.53 | 7.59 | 7.59 | 0.93% | 146,719 |
| Dec 15, 2025 | 7.57 | 7.57 | 7.52 | 7.52 | 7.52 | -0.79% | 97,757 |
| Dec 12, 2025 | 7.51 | 7.58 | 7.50 | 7.58 | 7.58 | 1.07% | 136,249 |
| Dec 11, 2025 | 7.51 | 7.55 | 7.50 | 7.50 | 7.50 | -0.40% | 197,536 |
| Dec 10, 2025 | 7.65 | 7.65 | 7.50 | 7.53 | 7.53 | -1.57% | 215,544 |
| Dec 9, 2025 | 7.65 | 7.69 | 7.59 | 7.65 | 7.65 | 0.66% | 208,143 |
| Dec 8, 2025 | 7.67 | 7.67 | 7.60 | 7.60 | 7.60 | -1.17% | 111,495 |
| Dec 5, 2025 | 7.67 | 7.69 | 7.60 | 7.69 | 7.69 | 0.26% | 122,834 |
| Dec 4, 2025 | 7.66 | 7.67 | 7.56 | 7.67 | 7.67 | - | 154,006 |
| Dec 3, 2025 | 7.65 | 7.67 | 7.55 | 7.67 | 7.67 | 0.79% | 135,795 |
| Dec 2, 2025 | 7.70 | 7.73 | 7.60 | 7.61 | 7.61 | -1.17% | 204,809 |
| Dec 1, 2025 | 7.56 | 7.70 | 7.56 | 7.70 | 7.70 | 1.58% | 124,681 |
| Nov 28, 2025 | 7.56 | 7.60 | 7.56 | 7.58 | 7.58 | 0.66% | 154,992 |
| Nov 27, 2025 | 7.60 | 7.64 | 7.53 | 7.53 | 7.53 | -0.79% | 225,022 |
| Nov 26, 2025 | 7.59 | 7.63 | 7.53 | 7.59 | 7.59 | - | 80,791 |
| Nov 25, 2025 | 7.61 | 7.70 | 7.56 | 7.59 | 7.59 | -0.13% | 98,246 |
| Nov 24, 2025 | 7.53 | 7.60 | 7.51 | 7.60 | 7.60 | 0.53% | 217,079 |
| Nov 21, 2025 | 7.55 | 7.57 | 7.52 | 7.56 | 7.56 | 0.13% | 152,577 |
| Nov 20, 2025 | 7.58 | 7.58 | 7.51 | 7.55 | 7.55 | -0.66% | 265,760 |
| Nov 19, 2025 | 7.47 | 7.60 | 7.47 | 7.60 | 7.60 | 2.01% | 159,219 |
| Nov 18, 2025 | 7.62 | 7.70 | 7.45 | 7.45 | 7.45 | -2.23% | 92,745 |
| Nov 17, 2025 | 7.72 | 7.73 | 7.61 | 7.62 | 7.62 | -1.30% | 268,417 |
| Nov 14, 2025 | 7.71 | 7.72 | 7.65 | 7.72 | 7.72 | - | 470,765 |
| Nov 13, 2025 | 7.60 | 7.72 | 7.60 | 7.72 | 7.72 | 1.98% | 237,770 |
| Nov 12, 2025 | 7.57 | 7.65 | 7.55 | 7.57 | 7.57 | - | 95,610 |
| Nov 11, 2025 | 7.55 | 7.63 | 7.55 | 7.57 | 7.57 | -1.17% | 147,983 |
| Nov 10, 2025 | 7.55 | 7.66 | 7.51 | 7.66 | 7.66 | 1.46% | 73,957 |
| Nov 7, 2025 | 7.54 | 7.61 | 7.51 | 7.55 | 7.55 | 0.27% | 126,571 |
| Nov 6, 2025 | 7.58 | 7.59 | 7.50 | 7.53 | 7.53 | -0.66% | 236,435 |
| Nov 5, 2025 | 7.60 | 7.60 | 7.53 | 7.58 | 7.58 | 0.40% | 158,390 |
| Nov 4, 2025 | 7.70 | 7.70 | 7.51 | 7.55 | 7.55 | -1.69% | 294,637 |