Port of Tauranga Limited (NZE:POT)
New Zealand · Delayed Price · Currency is NZD 8.73
+0.16 (1.87%)
Jun 26, 2026, 5:00 PM NZST
Port of Tauranga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.57 | 8.75 | 8.52 | 8.73 | 8.73 | 1.87% | 209,317 |
| Jun 25, 2026 | 8.55 | 8.61 | 8.45 | 8.57 | 8.57 | 0.82% | 140,457 |
| Jun 24, 2026 | 8.44 | 8.50 | 8.31 | 8.50 | 8.50 | 0.59% | 243,723 |
| Jun 23, 2026 | 8.42 | 8.45 | 8.39 | 8.45 | 8.45 | 0.36% | 71,994 |
| Jun 22, 2026 | 8.40 | 8.49 | 8.35 | 8.42 | 8.42 | 0.24% | 143,959 |
| Jun 19, 2026 | 8.45 | 8.50 | 8.40 | 8.40 | 8.40 | -0.59% | 391,113 |
| Jun 18, 2026 | 8.27 | 8.50 | 8.27 | 8.45 | 8.45 | 1.93% | 103,667 |
| Jun 17, 2026 | 8.14 | 8.29 | 8.14 | 8.29 | 8.29 | 1.59% | 112,746 |
| Jun 16, 2026 | 8.18 | 8.19 | 8.12 | 8.16 | 8.16 | -0.12% | 179,301 |
| Jun 15, 2026 | 8.29 | 8.29 | 8.11 | 8.17 | 8.17 | -0.73% | 162,736 |
| Jun 12, 2026 | 8.29 | 8.33 | 8.23 | 8.23 | 8.23 | -0.84% | 92,943 |
| Jun 11, 2026 | 8.22 | 8.35 | 8.20 | 8.30 | 8.30 | 0.97% | 183,047 |
| Jun 10, 2026 | 8.12 | 8.25 | 8.12 | 8.22 | 8.22 | 0.86% | 124,334 |
| Jun 9, 2026 | 8.13 | 8.22 | 8.12 | 8.15 | 8.15 | 0.49% | 150,183 |
| Jun 8, 2026 | 8.24 | 8.24 | 8.11 | 8.11 | 8.11 | -1.58% | 145,041 |
| Jun 5, 2026 | 8.26 | 8.27 | 8.18 | 8.24 | 8.24 | -0.24% | 157,001 |
| Jun 4, 2026 | 8.09 | 8.26 | 8.09 | 8.26 | 8.26 | 1.98% | 164,809 |
| Jun 3, 2026 | 8.12 | 8.18 | 8.10 | 8.10 | 8.10 | -0.49% | 59,902 |
| Jun 2, 2026 | 8.12 | 8.19 | 8.10 | 8.14 | 8.14 | 0.12% | 129,184 |
| May 29, 2026 | 8.09 | 8.14 | 8.09 | 8.13 | 8.13 | 0.25% | 146,278 |
| May 28, 2026 | 8.10 | 8.15 | 8.05 | 8.11 | 8.11 | 0.25% | 201,962 |
| May 27, 2026 | 8.04 | 8.10 | 8.03 | 8.09 | 8.09 | 0.87% | 94,710 |
| May 26, 2026 | 8.18 | 8.20 | 8.02 | 8.02 | 8.02 | -1.96% | 106,775 |
| May 25, 2026 | 8.28 | 8.28 | 8.17 | 8.18 | 8.18 | -1.45% | 135,007 |
| May 22, 2026 | 8.32 | 8.32 | 8.18 | 8.30 | 8.30 | -0.48% | 262,986 |
| May 21, 2026 | 8.10 | 8.38 | 8.10 | 8.34 | 8.34 | 3.35% | 149,055 |
| May 20, 2026 | 8.19 | 8.19 | 8.00 | 8.07 | 8.07 | -1.59% | 196,561 |
| May 19, 2026 | 8.21 | 8.28 | 8.20 | 8.20 | 8.20 | - | 122,571 |
| 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 |