Port of Tauranga Limited (NZE:POT)
New Zealand · Delayed Price · Currency is NZD 8.24
-0.05 (-0.60%)
Aug 7, 2026, 4:59 PM NZST
Port of Tauranga Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 8.40 | 8.40 | 8.24 | 8.27 | - | -0.24% | 50,710 |
| Aug 6, 2026 | 8.25 | 8.35 | 8.25 | 8.29 | 8.29 | -0.12% | 299,596 |
| Aug 5, 2026 | 8.37 | 8.48 | 8.26 | 8.30 | 8.30 | -0.84% | 153,322 |
| Aug 4, 2026 | 8.34 | 8.37 | 8.26 | 8.37 | 8.37 | 0.60% | 255,306 |
| Aug 3, 2026 | 8.13 | 8.34 | 8.13 | 8.32 | 8.32 | 2.72% | 74,167 |
| Jul 31, 2026 | 8.14 | 8.28 | 8.10 | 8.10 | 8.10 | - | 291,032 |
| Jul 30, 2026 | 8.14 | 8.20 | 8.10 | 8.10 | 8.10 | -0.37% | 231,707 |
| Jul 29, 2026 | 8.34 | 8.34 | 8.13 | 8.13 | 8.13 | -1.81% | 122,560 |
| Jul 28, 2026 | 8.45 | 8.49 | 8.20 | 8.28 | 8.28 | -0.24% | 245,650 |
| Jul 27, 2026 | 8.48 | 8.55 | 8.30 | 8.30 | 8.30 | -1.78% | 69,592 |
| Jul 24, 2026 | 8.61 | 8.61 | 8.45 | 8.45 | 8.45 | -1.97% | 67,665 |
| Jul 23, 2026 | 8.62 | 8.64 | 8.55 | 8.62 | 8.62 | 0.12% | 135,665 |
| Jul 22, 2026 | 8.61 | 8.62 | 8.55 | 8.61 | 8.61 | -0.12% | 165,767 |
| Jul 21, 2026 | 8.73 | 8.73 | 8.58 | 8.62 | 8.62 | -1.15% | 221,852 |
| Jul 20, 2026 | 8.74 | 8.74 | 8.68 | 8.72 | 8.72 | -0.34% | 155,733 |
| Jul 17, 2026 | 8.73 | 8.75 | 8.66 | 8.75 | 8.75 | 0.46% | 113,698 |
| Jul 16, 2026 | 8.60 | 8.72 | 8.60 | 8.71 | 8.71 | 0.11% | 86,045 |
| Jul 15, 2026 | 8.60 | 8.75 | 8.59 | 8.70 | 8.70 | 0.46% | 128,052 |
| Jul 14, 2026 | 8.60 | 8.76 | 8.60 | 8.66 | 8.66 | 0.70% | 83,401 |
| Jul 13, 2026 | 8.80 | 8.80 | 8.53 | 8.60 | 8.60 | -1.83% | 248,916 |
| Jul 9, 2026 | 8.53 | 8.83 | 8.53 | 8.76 | 8.76 | 2.70% | 148,786 |
| Jul 8, 2026 | 8.60 | 8.60 | 8.53 | 8.53 | 8.53 | -0.47% | 585,320 |
| Jul 7, 2026 | 8.64 | 8.65 | 8.54 | 8.57 | 8.57 | -0.92% | 111,048 |
| Jul 6, 2026 | 8.59 | 8.70 | 8.53 | 8.65 | 8.65 | 1.17% | 137,076 |
| Jul 3, 2026 | 8.60 | 8.64 | 8.55 | 8.55 | 8.55 | -0.70% | 189,097 |
| Jul 2, 2026 | 8.75 | 8.80 | 8.60 | 8.61 | 8.61 | -2.49% | 197,635 |
| Jul 1, 2026 | 9.00 | 9.15 | 8.73 | 8.83 | 8.83 | -0.79% | 286,385 |
| Jun 30, 2026 | 8.70 | 8.92 | 8.70 | 8.90 | 8.90 | 2.30% | 121,235 |
| Jun 29, 2026 | 8.66 | 8.75 | 8.63 | 8.70 | 8.70 | -0.34% | 122,207 |
| 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 |