Port of Tauranga Limited (NZE:POT)
New Zealand · Delayed Price · Currency is NZD 8.06
+0.06 (0.75%)
Oct 7, 2026, 5:00 PM NZST
Port of Tauranga Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 8.01 | 8.15 | 8.00 | 8.06 | 8.06 | 0.75% | 230,037 |
| Oct 6, 2026 | 8.03 | 8.10 | 7.90 | 8.00 | 8.00 | -0.37% | 187,136 |
| Oct 5, 2026 | 8.18 | 8.28 | 8.01 | 8.03 | 8.03 | -0.25% | 76,624 |
| Oct 2, 2026 | 8.42 | 8.43 | 8.04 | 8.05 | 8.05 | -4.39% | 186,362 |
| Oct 1, 2026 | 8.27 | 8.42 | 8.18 | 8.42 | 8.42 | 1.57% | 288,325 |
| Sep 30, 2026 | 8.17 | 8.30 | 8.13 | 8.29 | 8.29 | 1.47% | 312,008 |
| Sep 29, 2026 | 8.21 | 8.30 | 8.15 | 8.17 | 8.17 | -0.49% | 188,376 |
| Sep 28, 2026 | 8.28 | 8.28 | 8.10 | 8.21 | 8.21 | -0.48% | 174,114 |
| Sep 25, 2026 | 8.31 | 8.33 | 8.21 | 8.25 | 8.25 | -0.72% | 93,370 |
| Sep 24, 2026 | 8.10 | 8.31 | 8.10 | 8.31 | 8.31 | 2.72% | 143,003 |
| Sep 23, 2026 | 8.11 | 8.19 | 8.09 | 8.09 | 8.09 | -0.25% | 155,236 |
| Sep 22, 2026 | 8.00 | 8.16 | 8.00 | 8.11 | 8.11 | 1.50% | 151,640 |
| Sep 21, 2026 | 8.19 | 8.19 | 7.96 | 7.99 | 7.99 | -2.92% | 108,849 |
| Sep 18, 2026 | 8.00 | 8.23 | 7.92 | 8.23 | 8.23 | 4.05% | 630,467 |
| Sep 17, 2026 | 7.76 | 8.00 | 7.76 | 7.91 | 7.91 | 2.42% | 155,720 |
| Sep 16, 2026 | 7.90 | 7.92 | 7.86 | 7.87 | 7.72 | 0.13% | 315,330 |
| Sep 15, 2026 | 7.90 | 7.95 | 7.86 | 7.86 | 7.71 | -1.13% | 383,792 |
| Sep 14, 2026 | 7.96 | 8.04 | 7.95 | 7.95 | 7.80 | -0.63% | 347,880 |
| Sep 11, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 7.85 | -1.11% | 196,812 |
| Sep 10, 2026 | 8.25 | 8.25 | 8.09 | 8.09 | 7.94 | -1.34% | 158,630 |
| Sep 9, 2026 | 8.26 | 8.26 | 8.16 | 8.20 | 8.05 | -0.49% | 99,842 |
| Sep 8, 2026 | 8.27 | 8.28 | 8.21 | 8.24 | 8.09 | -0.12% | 280,686 |
| Sep 7, 2026 | 8.25 | 8.27 | 8.20 | 8.25 | 8.10 | - | 104,915 |
| Sep 4, 2026 | 8.20 | 8.27 | 8.19 | 8.25 | 8.10 | 0.36% | 92,267 |
| Sep 3, 2026 | 8.25 | 8.29 | 8.21 | 8.22 | 8.07 | -0.60% | 413,299 |
| Sep 2, 2026 | 8.19 | 8.27 | 8.15 | 8.27 | 8.12 | 0.98% | 109,901 |
| Sep 1, 2026 | 8.20 | 8.20 | 8.07 | 8.19 | 8.04 | 0.37% | 185,511 |
| Aug 31, 2026 | 8.10 | 8.25 | 8.10 | 8.16 | 8.01 | 0.74% | 271,591 |
| Aug 28, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 7.95 | -0.25% | 305,403 |
| Aug 27, 2026 | 8.18 | 8.18 | 8.08 | 8.12 | 7.97 | -0.98% | 173,982 |
| Aug 26, 2026 | 8.20 | 8.20 | 8.07 | 8.20 | 8.05 | - | 114,790 |
| Aug 25, 2026 | 8.10 | 8.20 | 8.09 | 8.20 | 8.05 | 1.23% | 87,115 |
| Aug 24, 2026 | 8.17 | 8.17 | 8.08 | 8.10 | 7.95 | -0.12% | 144,992 |
| Aug 21, 2026 | 8.15 | 8.20 | 8.11 | 8.11 | 7.96 | -0.86% | 84,099 |
| Aug 20, 2026 | 8.27 | 8.27 | 8.16 | 8.18 | 8.03 | -1.45% | 173,543 |
| Aug 19, 2026 | 8.27 | 8.30 | 8.22 | 8.30 | 8.14 | - | 198,207 |
| Aug 18, 2026 | 8.25 | 8.34 | 8.15 | 8.30 | 8.14 | 1.22% | 87,436 |
| Aug 17, 2026 | 8.18 | 8.25 | 8.08 | 8.20 | 8.05 | -0.12% | 184,817 |
| Aug 14, 2026 | 8.13 | 8.27 | 8.10 | 8.21 | 8.06 | 1.23% | 130,250 |
| Aug 13, 2026 | 8.18 | 8.27 | 8.09 | 8.11 | 7.96 | -0.49% | 187,946 |
| Aug 12, 2026 | 8.22 | 8.28 | 8.09 | 8.15 | 8.00 | -0.49% | 287,035 |
| Aug 11, 2026 | 8.25 | 8.32 | 8.19 | 8.19 | 8.04 | -0.73% | 74,576 |
| Aug 10, 2026 | 8.30 | 8.30 | 8.18 | 8.25 | 8.10 | 0.12% | 125,809 |
| Aug 7, 2026 | 8.40 | 8.40 | 8.24 | 8.24 | 8.09 | -0.60% | 69,860 |
| Aug 6, 2026 | 8.25 | 8.35 | 8.25 | 8.29 | 8.14 | -0.12% | 299,596 |
| Aug 5, 2026 | 8.37 | 8.48 | 8.26 | 8.30 | 8.14 | -0.84% | 153,322 |
| Aug 4, 2026 | 8.34 | 8.37 | 8.26 | 8.37 | 8.21 | 0.60% | 255,306 |
| Aug 3, 2026 | 8.13 | 8.34 | 8.13 | 8.32 | 8.16 | 2.72% | 74,167 |
| Jul 31, 2026 | 8.14 | 8.28 | 8.10 | 8.10 | 7.95 | - | 291,032 |
| Jul 30, 2026 | 8.14 | 8.20 | 8.10 | 8.10 | 7.95 | -0.37% | 231,707 |