Port of Tauranga Limited (NZE:POT)
New Zealand
· Delayed Price · Currency is NZD 7.69
+0.02 (0.26%)
Dec 5, 2025, 4:59 PM NZST
Port of Tauranga Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 7.87 | 7.87 | 7.68 | 7.68 | 7.68 | -2.29% | 147,762 |
| Oct 31, 2025 | 7.86 | 7.93 | 7.85 | 7.86 | 7.86 | 0.38% | 711,885 |
| Oct 30, 2025 | 7.86 | 7.88 | 7.76 | 7.83 | 7.83 | 0.26% | 103,698 |
| Oct 29, 2025 | 7.86 | 7.87 | 7.81 | 7.81 | 7.81 | -0.76% | 223,161 |
| Oct 28, 2025 | 7.95 | 7.95 | 7.84 | 7.87 | 7.87 | -0.76% | 104,167 |
| Oct 24, 2025 | 7.90 | 7.93 | 7.86 | 7.93 | 7.93 | 0.38% | 121,683 |
| Oct 23, 2025 | 7.85 | 7.97 | 7.85 | 7.90 | 7.90 | 0.64% | 186,863 |
| Oct 22, 2025 | 7.80 | 7.99 | 7.80 | 7.85 | 7.85 | 0.13% | 129,902 |
| Oct 21, 2025 | 7.82 | 7.84 | 7.77 | 7.84 | 7.84 | -0.13% | 192,268 |
| Oct 20, 2025 | 7.79 | 7.90 | 7.75 | 7.85 | 7.85 | 0.90% | 141,613 |
| Oct 17, 2025 | 7.81 | 7.81 | 7.69 | 7.78 | 7.78 | -1.14% | 189,442 |
| Oct 16, 2025 | 7.81 | 7.87 | 7.61 | 7.87 | 7.87 | 0.25% | 78,673 |
| Oct 15, 2025 | 7.73 | 7.85 | 7.67 | 7.85 | 7.85 | 1.95% | 99,796 |
| Oct 14, 2025 | 7.85 | 7.89 | 7.60 | 7.70 | 7.70 | -1.91% | 195,623 |
| Oct 13, 2025 | 7.96 | 7.96 | 7.84 | 7.85 | 7.85 | -1.51% | 110,296 |
| Oct 10, 2025 | 7.90 | 7.99 | 7.89 | 7.97 | 7.97 | 1.14% | 91,507 |
| Oct 9, 2025 | 7.91 | 8.00 | 7.85 | 7.88 | 7.88 | 0.38% | 174,117 |
| Oct 8, 2025 | 7.99 | 8.00 | 7.85 | 7.85 | 7.85 | -2.24% | 204,431 |
| Oct 7, 2025 | 7.82 | 8.03 | 7.80 | 8.03 | 8.03 | 2.29% | 186,697 |
| Oct 6, 2025 | 7.90 | 7.91 | 7.81 | 7.85 | 7.85 | - | 205,122 |
| Oct 3, 2025 | 7.68 | 7.89 | 7.65 | 7.85 | 7.85 | 1.68% | 116,842 |
| Oct 2, 2025 | 7.61 | 7.75 | 7.58 | 7.72 | 7.72 | 1.58% | 147,416 |
| Oct 1, 2025 | 7.47 | 7.60 | 7.45 | 7.60 | 7.60 | 1.47% | 286,302 |
| Sep 30, 2025 | 7.34 | 7.49 | 7.32 | 7.49 | 7.49 | 1.49% | 406,641 |
| Sep 29, 2025 | 7.49 | 7.50 | 7.31 | 7.38 | 7.38 | -1.73% | 131,425 |
| Sep 26, 2025 | 7.44 | 7.51 | 7.30 | 7.51 | 7.51 | 0.94% | 124,843 |