Port of Tauranga Limited (NZE:POT)
New Zealand · Delayed Price · Currency is NZD 8.22
+0.02 (0.24%)
May 19, 2026, 4:44 PM NZST
Port of Tauranga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.21 | 8.28 | 8.21 | 8.24 | - | 0.49% | 73,205 |
| May 18, 2026 | 8.25 | 8.25 | 8.16 | 8.20 | 8.20 | -0.97% | 240,980 |
| May 15, 2026 | 8.39 | 8.40 | 8.22 | 8.28 | 8.28 | -1.66% | 105,265 |
| May 14, 2026 | 8.31 | 8.44 | 8.18 | 8.42 | 8.42 | 1.32% | 122,918 |
| May 13, 2026 | 8.18 | 8.36 | 8.12 | 8.31 | 8.31 | 1.34% | 454,520 |
| May 12, 2026 | 8.20 | 8.20 | 8.05 | 8.20 | 8.20 | - | 560,572 |
| May 11, 2026 | 8.30 | 8.30 | 8.19 | 8.20 | 8.20 | -1.44% | 142,444 |
| May 8, 2026 | 8.42 | 8.42 | 8.28 | 8.32 | 8.32 | -1.54% | 89,608 |
| May 7, 2026 | 8.36 | 8.48 | 8.36 | 8.45 | 8.45 | 1.20% | 211,431 |
| May 6, 2026 | 8.30 | 8.37 | 8.25 | 8.35 | 8.35 | 0.60% | 235,482 |
| May 5, 2026 | 8.25 | 8.32 | 8.21 | 8.30 | 8.30 | 0.24% | 331,120 |
| May 4, 2026 | 8.27 | 8.29 | 8.21 | 8.28 | 8.28 | -0.24% | 154,243 |
| May 1, 2026 | 8.29 | 8.30 | 8.10 | 8.30 | 8.30 | - | 309,397 |
| Apr 30, 2026 | 8.09 | 8.35 | 8.05 | 8.30 | 8.30 | 2.60% | 225,841 |
| Apr 29, 2026 | 8.07 | 8.09 | 8.00 | 8.09 | 8.09 | 0.12% | 75,183 |
| Apr 28, 2026 | 8.10 | 8.10 | 8.01 | 8.08 | 8.08 | -0.25% | 206,032 |
| Apr 24, 2026 | 8.10 | 8.12 | 8.02 | 8.10 | 8.10 | -0.12% | 64,197 |
| Apr 23, 2026 | 8.10 | 8.14 | 8.04 | 8.11 | 8.11 | 0.12% | 254,656 |
| Apr 22, 2026 | 8.01 | 8.10 | 7.98 | 8.10 | 8.10 | 0.25% | 114,841 |
| Apr 21, 2026 | 7.99 | 8.08 | 7.93 | 8.08 | 8.08 | 1.13% | 149,541 |
| Apr 20, 2026 | 7.99 | 7.99 | 7.87 | 7.99 | 7.99 | -0.12% | 153,099 |
| Apr 17, 2026 | 7.96 | 8.00 | 7.90 | 8.00 | 8.00 | 0.50% | 114,569 |
| Apr 16, 2026 | 8.03 | 8.08 | 7.90 | 7.96 | 7.96 | -1.12% | 150,365 |
| Apr 15, 2026 | 8.00 | 8.06 | 7.95 | 8.05 | 8.05 | 0.88% | 168,553 |
| Apr 14, 2026 | 8.00 | 8.00 | 7.90 | 7.98 | 7.98 | -0.50% | 318,347 |
| Apr 13, 2026 | 8.02 | 8.15 | 7.96 | 8.02 | 8.02 | - | 168,492 |
| Apr 10, 2026 | 7.85 | 8.02 | 7.82 | 8.02 | 8.02 | 2.82% | 89,674 |
| Apr 9, 2026 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | -1.27% | 92,447 |
| Apr 8, 2026 | 8.03 | 8.16 | 7.90 | 7.90 | 7.90 | -1.86% | 155,094 |
| Apr 7, 2026 | 7.91 | 8.06 | 7.91 | 8.05 | 8.05 | 2.03% | 116,714 |
| Apr 2, 2026 | 7.80 | 7.90 | 7.79 | 7.89 | 7.89 | 1.68% | 145,515 |
| Apr 1, 2026 | 7.89 | 7.90 | 7.76 | 7.76 | 7.76 | -0.26% | 112,801 |
| Mar 31, 2026 | 7.80 | 7.90 | 7.71 | 7.78 | 7.78 | 0.39% | 130,231 |
| Mar 30, 2026 | 7.90 | 7.90 | 7.70 | 7.75 | 7.75 | -2.27% | 165,319 |
| Mar 27, 2026 | 7.98 | 7.98 | 7.90 | 7.93 | 7.93 | - | 325,833 |
| Mar 26, 2026 | 7.99 | 8.00 | 7.92 | 7.93 | 7.93 | -0.38% | 95,851 |
| Mar 25, 2026 | 7.90 | 7.96 | 7.87 | 7.96 | 7.96 | 1.27% | 108,973 |
| Mar 24, 2026 | 7.85 | 7.92 | 7.85 | 7.86 | 7.86 | 0.13% | 239,323 |
| Mar 23, 2026 | 7.85 | 7.90 | 7.82 | 7.85 | 7.85 | - | 96,151 |
| Mar 20, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -0.63% | 573,663 |
| Mar 19, 2026 | 8.02 | 8.03 | 7.86 | 7.90 | 7.90 | -1.13% | 89,877 |
| Mar 18, 2026 | 7.86 | 8.05 | 7.86 | 7.99 | 7.99 | 1.52% | 209,206 |
| Mar 17, 2026 | 7.86 | 7.90 | 7.81 | 7.87 | 7.87 | 0.13% | 192,051 |
| Mar 16, 2026 | 7.89 | 7.90 | 7.81 | 7.86 | 7.86 | -0.13% | 104,396 |
| Mar 13, 2026 | 7.94 | 7.94 | 7.85 | 7.87 | 7.87 | -0.88% | 220,680 |
| Mar 12, 2026 | 7.95 | 8.00 | 7.86 | 7.94 | 7.94 | -0.13% | 225,282 |
| Mar 11, 2026 | 7.91 | 7.97 | 7.91 | 7.95 | 7.95 | 1.27% | 98,425 |
| Mar 10, 2026 | 7.93 | 8.09 | 7.85 | 7.85 | 7.85 | - | 184,030 |
| Mar 9, 2026 | 8.17 | 8.17 | 7.85 | 7.85 | 7.85 | -3.80% | 576,458 |
| Mar 6, 2026 | 8.20 | 8.20 | 8.12 | 8.16 | 8.16 | -0.97% | 71,427 |