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 |
| Sep 25, 2025 | 7.41 | 7.47 | 7.36 | 7.44 | 7.44 | 0.95% | 53,293 |
| Sep 24, 2025 | 7.36 | 7.45 | 7.35 | 7.37 | 7.37 | 0.14% | 86,366 |
| Sep 23, 2025 | 7.29 | 7.39 | 7.26 | 7.36 | 7.36 | 1.24% | 189,741 |
| Sep 22, 2025 | 7.26 | 7.30 | 7.22 | 7.27 | 7.27 | 1.11% | 197,891 |
| Sep 19, 2025 | 7.33 | 7.33 | 7.19 | 7.19 | 7.19 | -1.51% | 503,322 |
| Sep 18, 2025 | 7.36 | 7.43 | 7.20 | 7.30 | 7.30 | -1.48% | 84,974 |
| Sep 17, 2025 | 7.46 | 7.50 | 7.40 | 7.41 | 7.30 | -1.59% | 386,528 |
| Sep 16, 2025 | 7.54 | 7.56 | 7.50 | 7.53 | 7.41 | - | 101,552 |
| Sep 15, 2025 | 7.56 | 7.57 | 7.47 | 7.53 | 7.41 | -0.40% | 194,270 |
| Sep 12, 2025 | 7.52 | 7.56 | 7.36 | 7.56 | 7.44 | 0.93% | 119,346 |
| Sep 11, 2025 | 7.67 | 7.67 | 7.36 | 7.49 | 7.37 | -2.09% | 92,308 |
| Sep 10, 2025 | 7.71 | 7.74 | 7.57 | 7.65 | 7.53 | -0.78% | 187,756 |
| Sep 9, 2025 | 7.55 | 7.71 | 7.52 | 7.71 | 7.59 | 1.58% | 168,650 |
| Sep 8, 2025 | 7.43 | 7.59 | 7.40 | 7.59 | 7.47 | 2.43% | 117,905 |
| Sep 5, 2025 | 7.41 | 7.59 | 7.41 | 7.41 | 7.30 | - | 106,178 |
| Sep 4, 2025 | 7.39 | 7.44 | 7.35 | 7.41 | 7.30 | 1.09% | 124,953 |
| Sep 3, 2025 | 7.41 | 7.49 | 7.31 | 7.33 | 7.22 | -0.95% | 151,707 |
| Sep 2, 2025 | 7.24 | 7.50 | 7.21 | 7.40 | 7.29 | 2.35% | 155,931 |
| Sep 1, 2025 | 7.10 | 7.23 | 7.08 | 7.23 | 7.12 | 2.41% | 183,631 |
| Aug 29, 2025 | 6.95 | 7.10 | 6.95 | 7.06 | 6.95 | 2.17% | 304,183 |
| Aug 28, 2025 | 6.90 | 6.95 | 6.90 | 6.91 | 6.80 | 0.14% | 129,993 |
| Aug 27, 2025 | 6.92 | 6.97 | 6.90 | 6.90 | 6.79 | - | 197,474 |
| Aug 26, 2025 | 6.91 | 6.94 | 6.90 | 6.90 | 6.79 | - | 127,442 |
| Aug 25, 2025 | 6.92 | 7.00 | 6.90 | 6.90 | 6.79 | -0.14% | 87,195 |
| Aug 22, 2025 | 6.97 | 7.00 | 6.88 | 6.91 | 6.80 | -0.86% | 153,406 |
| Aug 21, 2025 | 6.97 | 6.97 | 6.90 | 6.97 | 6.86 | 0.72% | 85,131 |
| Aug 20, 2025 | 6.91 | 6.93 | 6.89 | 6.92 | 6.81 | 0.14% | 163,998 |
| Aug 19, 2025 | 6.95 | 6.99 | 6.91 | 6.91 | 6.80 | -0.43% | 98,685 |
| Aug 18, 2025 | 6.99 | 7.00 | 6.91 | 6.94 | 6.83 | 0.29% | 86,648 |
| Aug 15, 2025 | 7.03 | 7.03 | 6.92 | 6.92 | 6.81 | -1.84% | 93,683 |
| Aug 14, 2025 | 6.97 | 7.05 | 6.97 | 7.05 | 6.94 | 1.29% | 105,749 |
| Aug 13, 2025 | 6.98 | 7.03 | 6.95 | 6.96 | 6.85 | 0.14% | 241,859 |
| Aug 12, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.84 | -0.71% | 179,855 |
| Aug 11, 2025 | 6.97 | 7.00 | 6.95 | 7.00 | 6.89 | 0.43% | 109,857 |
| Aug 8, 2025 | 6.90 | 6.99 | 6.90 | 6.97 | 6.86 | 1.01% | 137,353 |
| Aug 7, 2025 | 6.93 | 6.93 | 6.90 | 6.90 | 6.79 | -0.29% | 89,387 |
| Aug 6, 2025 | 6.96 | 6.96 | 6.90 | 6.92 | 6.81 | -0.43% | 177,327 |
| Aug 5, 2025 | 6.98 | 7.02 | 6.95 | 6.95 | 6.84 | -0.29% | 78,437 |
| Aug 4, 2025 | 6.95 | 6.98 | 6.95 | 6.97 | 6.86 | 0.14% | 120,835 |
| Aug 1, 2025 | 6.93 | 6.98 | 6.93 | 6.96 | 6.85 | - | 93,920 |
| Jul 31, 2025 | 6.95 | 6.99 | 6.92 | 6.96 | 6.85 | 0.29% | 171,391 |
| Jul 30, 2025 | 7.00 | 7.00 | 6.92 | 6.94 | 6.83 | -0.86% | 140,742 |
| Jul 29, 2025 | 7.00 | 7.00 | 6.91 | 7.00 | 6.89 | - | 173,836 |
| Jul 28, 2025 | 7.00 | 7.00 | 6.94 | 7.00 | 6.89 | - | 100,098 |
| Jul 25, 2025 | 6.94 | 7.02 | 6.94 | 7.00 | 6.89 | 0.86% | 53,309 |
| Jul 24, 2025 | 7.05 | 7.05 | 6.92 | 6.94 | 6.83 | -0.86% | 98,507 |
| Jul 23, 2025 | 7.05 | 7.08 | 6.88 | 7.00 | 6.89 | -0.85% | 113,531 |
| Jul 22, 2025 | 7.05 | 7.09 | 7.02 | 7.06 | 6.95 | 0.28% | 79,331 |
| Jul 21, 2025 | 7.03 | 7.10 | 7.01 | 7.04 | 6.93 | 0.14% | 134,146 |
| Jul 18, 2025 | 6.99 | 7.05 | 6.87 | 7.03 | 6.92 | 0.86% | 139,211 |