NZSE - Delayed Quote • NZD
Port of Tauranga Limited (POT.NZ)
At close: 5:00 PM GMT+12
Currency in NZD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.89 | 5.09 | 4.89 | 5.09 | 5.09 | 167,553 |
| Apr 26, 2024 | 4.89 | 5.09 | 4.89 | 5.09 | 5.09 | 167,553 |
| Apr 24, 2024 | 4.87 | 4.90 | 4.86 | 4.89 | 4.89 | 106,239 |
| Apr 23, 2024 | 4.87 | 4.87 | 4.80 | 4.87 | 4.87 | 173,486 |
| Apr 22, 2024 | 4.91 | 4.91 | 4.83 | 4.83 | 4.83 | 98,696 |
| Apr 19, 2024 | 4.94 | 4.95 | 4.90 | 4.92 | 4.92 | 168,185 |
| Apr 18, 2024 | 5.01 | 5.01 | 4.95 | 4.95 | 4.95 | 126,949 |
| Apr 17, 2024 | 5.02 | 5.09 | 5.00 | 5.06 | 5.06 | 96,404 |
| Apr 16, 2024 | 5.09 | 5.09 | 5.03 | 5.03 | 5.03 | 297,235 |
| Apr 15, 2024 | 5.09 | 5.09 | 5.05 | 5.07 | 5.07 | 206,710 |
| Apr 12, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Apr 11, 2024 | 5.20 | 5.21 | 5.10 | 5.18 | 5.18 | 795,483 |
| Apr 10, 2024 | 5.23 | 5.25 | 5.23 | 5.23 | 5.23 | 215,071 |
| Apr 9, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Apr 8, 2024 | 5.36 | 5.36 | 5.32 | 5.32 | 5.32 | 195,586 |
| Apr 5, 2024 | 5.37 | 5.40 | 5.30 | 5.40 | 5.40 | 116,088 |
| Apr 4, 2024 | 5.33 | 5.40 | 5.25 | 5.33 | 5.33 | 96,485 |
| Apr 3, 2024 | 5.24 | 5.35 | 5.17 | 5.35 | 5.35 | 131,662 |
| Apr 2, 2024 | 5.39 | 5.39 | 5.25 | 5.31 | 5.31 | 106,155 |
| Mar 28, 2024 | 5.30 | 5.40 | 5.21 | 5.40 | 5.40 | 209,539 |
| Mar 27, 2024 | 5.31 | 5.35 | 5.28 | 5.35 | 5.35 | 218,606 |
| Mar 26, 2024 | 5.30 | 5.34 | 5.20 | 5.33 | 5.33 | 154,024 |
| Mar 25, 2024 | 5.21 | 5.34 | 5.20 | 5.28 | 5.28 | 103,609 |
| Mar 22, 2024 | 5.22 | 5.23 | 5.18 | 5.19 | 5.19 | 181,503 |
| Mar 21, 2024 | 5.22 | 5.23 | 5.11 | 5.16 | 5.16 | 115,892 |
| Mar 20, 2024 | 5.23 | 5.29 | 5.21 | 5.23 | 5.23 | 131,307 |
| Mar 19, 2024 | 5.21 | 5.26 | 5.18 | 5.24 | 5.24 | 123,113 |
| Mar 18, 2024 | 5.34 | 5.34 | 5.19 | 5.20 | 5.20 | 125,711 |
| Mar 15, 2024 | 5.25 | 5.35 | 5.24 | 5.35 | 5.35 | 186,453 |
| Mar 14, 2024 | 5.20 | 5.34 | 5.10 | 5.34 | 5.34 | 567,992 |
| Mar 13, 2024 | 5.22 | 5.24 | 5.20 | 5.20 | 5.20 | 126,716 |
| Mar 12, 2024 | 5.24 | 5.25 | 5.21 | 5.21 | 5.21 | 178,936 |
| Mar 11, 2024 | 5.28 | 5.28 | 5.23 | 5.24 | 5.24 | 218,805 |
| Mar 8, 2024 | 5.34 | 5.35 | 5.22 | 5.22 | 5.22 | 1,052,681 |
| Mar 7, 2024 | 0.06 Dividend | |||||
| Mar 7, 2024 | 5.34 | 5.35 | 5.32 | 5.34 | 5.34 | 213,293 |
| Mar 6, 2024 | 5.38 | 5.40 | 5.36 | 5.40 | 5.34 | 356,127 |
| Mar 5, 2024 | 5.36 | 5.40 | 5.35 | 5.40 | 5.34 | 216,904 |
| Mar 4, 2024 | 5.38 | 5.38 | 5.27 | 5.33 | 5.27 | 147,956 |
| Mar 1, 2024 | 5.41 | 5.41 | 5.35 | 5.38 | 5.32 | 77,128 |
| Feb 29, 2024 | 5.40 | 5.40 | 5.34 | 5.40 | 5.34 | 166,150 |
| Feb 28, 2024 | 5.39 | 5.46 | 5.39 | 5.40 | 5.34 | 231,181 |
| Feb 27, 2024 | 5.37 | 5.37 | 5.33 | 5.37 | 5.31 | 302,036 |
| Feb 26, 2024 | 5.40 | 5.40 | 5.36 | 5.36 | 5.30 | 164,882 |
| Feb 23, 2024 | 5.38 | 5.40 | 5.35 | 5.40 | 5.34 | 802,809 |
| Feb 22, 2024 | 5.36 | 5.40 | 5.35 | 5.40 | 5.34 | 94,997 |
| Feb 21, 2024 | 5.38 | 5.39 | 5.35 | 5.36 | 5.30 | 294,471 |
| Feb 20, 2024 | 5.32 | 5.35 | 5.27 | 5.35 | 5.29 | 298,320 |
| Feb 19, 2024 | 5.35 | 5.39 | 5.31 | 5.33 | 5.27 | 133,447 |
| Feb 16, 2024 | 5.40 | 5.42 | 5.31 | 5.35 | 5.29 | 124,989 |
| Feb 15, 2024 | 5.40 | 5.45 | 5.33 | 5.45 | 5.39 | 173,173 |
| Feb 14, 2024 | 5.35 | 5.39 | 5.28 | 5.39 | 5.33 | 121,172 |
| Feb 13, 2024 | 5.36 | 5.37 | 5.34 | 5.37 | 5.31 | 125,240 |
| Feb 12, 2024 | 5.40 | 5.40 | 5.36 | 5.36 | 5.30 | 267,975 |
| Feb 9, 2024 | 5.32 | 5.40 | 5.32 | 5.40 | 5.34 | 113,817 |
| Feb 8, 2024 | 5.35 | 5.40 | 5.31 | 5.35 | 5.29 | 496,179 |
| Feb 7, 2024 | 5.47 | 5.47 | 5.35 | 5.35 | 5.29 | 90,308 |
| Feb 5, 2024 | 5.46 | 5.46 | 5.35 | 5.43 | 5.37 | 65,127 |
| Feb 2, 2024 | 5.33 | 5.48 | 5.33 | 5.44 | 5.38 | 138,596 |
| Feb 1, 2024 | 5.33 | 5.35 | 5.30 | 5.33 | 5.27 | 212,429 |
| Jan 31, 2024 | 5.30 | 5.37 | 5.30 | 5.33 | 5.27 | 107,025 |
| Jan 30, 2024 | 5.35 | 5.35 | 5.25 | 5.31 | 5.25 | 278,142 |
| Jan 29, 2024 | 5.31 | 5.31 | 5.27 | 5.30 | 5.24 | 83,224 |
| Jan 26, 2024 | 5.39 | 5.39 | 5.34 | 5.34 | 5.28 | 47,909 |
| Jan 25, 2024 | 5.44 | 5.44 | 5.37 | 5.41 | 5.35 | 227,576 |
| Jan 24, 2024 | 5.40 | 5.47 | 5.40 | 5.45 | 5.39 | 109,654 |
| Jan 23, 2024 | 5.25 | 5.44 | 5.23 | 5.41 | 5.35 | 160,789 |
| Jan 22, 2024 | 5.35 | 5.39 | 5.26 | 5.26 | 5.20 | 63,898 |
| Jan 19, 2024 | 5.50 | 5.50 | 5.39 | 5.40 | 5.34 | 159,643 |
| Jan 18, 2024 | 5.65 | 5.65 | 5.50 | 5.50 | 5.44 | 49,167 |
| Jan 17, 2024 | 5.62 | 5.70 | 5.57 | 5.65 | 5.59 | 112,012 |
| Jan 16, 2024 | 5.70 | 5.71 | 5.59 | 5.65 | 5.59 | 129,491 |
| Jan 15, 2024 | 5.70 | 5.72 | 5.65 | 5.65 | 5.59 | 22,230 |
| Jan 12, 2024 | 5.59 | 5.70 | 5.58 | 5.65 | 5.59 | 92,215 |
| Jan 11, 2024 | 5.62 | 5.64 | 5.50 | 5.56 | 5.50 | 87,443 |
| Jan 10, 2024 | 5.49 | 5.60 | 5.47 | 5.60 | 5.54 | 61,751 |
| Jan 9, 2024 | 5.37 | 5.50 | 5.35 | 5.50 | 5.44 | 116,310 |
| Jan 8, 2024 | 5.50 | 5.50 | 5.37 | 5.37 | 5.31 | 57,695 |
| Jan 5, 2024 | 5.50 | 5.52 | 5.50 | 5.52 | 5.46 | 29,382 |
| Jan 4, 2024 | 5.41 | 5.52 | 5.39 | 5.50 | 5.44 | 10,861 |
| Jan 3, 2024 | 5.55 | 5.55 | 5.45 | 5.45 | 5.39 | 32,339 |
| Dec 29, 2023 | 5.50 | 5.62 | 5.50 | 5.60 | 5.54 | 27,411 |
| Dec 28, 2023 | 5.45 | 5.59 | 5.45 | 5.53 | 5.47 | 69,503 |
| Dec 27, 2023 | 5.33 | 5.44 | 5.30 | 5.44 | 5.38 | 36,516 |
| Dec 22, 2023 | 5.30 | 5.36 | 5.30 | 5.33 | 5.27 | 173,065 |
| Dec 21, 2023 | 5.34 | 5.34 | 5.28 | 5.30 | 5.24 | 179,790 |
| Dec 20, 2023 | 5.28 | 5.36 | 5.28 | 5.33 | 5.27 | 78,219 |
| Dec 19, 2023 | 5.28 | 5.32 | 5.26 | 5.28 | 5.22 | 144,218 |
| Dec 18, 2023 | 5.38 | 5.38 | 5.30 | 5.30 | 5.24 | 152,025 |
| Dec 15, 2023 | 5.29 | 5.42 | 5.29 | 5.42 | 5.36 | 369,824 |
| Dec 14, 2023 | 5.28 | 5.30 | 5.25 | 5.30 | 5.24 | 317,247 |
| Dec 13, 2023 | 5.31 | 5.31 | 5.20 | 5.25 | 5.19 | 76,330 |
| Dec 12, 2023 | 5.45 | 5.48 | 5.30 | 5.30 | 5.24 | 182,024 |
| Dec 11, 2023 | 5.48 | 5.52 | 5.41 | 5.44 | 5.38 | 95,273 |
| Dec 8, 2023 | 5.49 | 5.55 | 5.45 | 5.55 | 5.49 | 349,486 |
| Dec 7, 2023 | 5.39 | 5.55 | 5.39 | 5.49 | 5.43 | 230,093 |
| Dec 6, 2023 | 5.49 | 5.49 | 5.38 | 5.38 | 5.32 | 181,691 |
| Dec 5, 2023 | 5.36 | 5.44 | 5.36 | 5.40 | 5.34 | 104,715 |
| Dec 4, 2023 | 5.38 | 5.43 | 5.35 | 5.43 | 5.37 | 152,229 |
| Dec 1, 2023 | 5.36 | 5.45 | 5.36 | 5.36 | 5.30 | 52,539 |
| Nov 30, 2023 | 5.38 | 5.38 | 5.35 | 5.37 | 5.31 | 213,238 |
| Nov 29, 2023 | 5.37 | 5.37 | 5.33 | 5.35 | 5.29 | 237,252 |
| Nov 28, 2023 | 5.35 | 5.37 | 5.33 | 5.37 | 5.31 | 193,821 |
| Nov 27, 2023 | 5.35 | 5.40 | 5.34 | 5.35 | 5.29 | 128,140 |
| Nov 24, 2023 | 5.43 | 5.43 | 5.30 | 5.39 | 5.33 | 88,639 |
| Nov 23, 2023 | 5.31 | 5.44 | 5.31 | 5.43 | 5.37 | 151,950 |
| Nov 22, 2023 | 5.21 | 5.31 | 5.21 | 5.31 | 5.25 | 201,927 |
| Nov 21, 2023 | 5.30 | 5.31 | 5.20 | 5.20 | 5.14 | 134,450 |
| Nov 20, 2023 | 5.37 | 5.37 | 5.25 | 5.30 | 5.24 | 194,519 |
| Nov 17, 2023 | 5.40 | 5.40 | 5.30 | 5.37 | 5.31 | 218,131 |
| Nov 16, 2023 | 5.46 | 5.46 | 5.24 | 5.41 | 5.35 | 146,864 |
| Nov 15, 2023 | 5.18 | 5.48 | 5.18 | 5.48 | 5.42 | 132,867 |
| Nov 14, 2023 | 5.07 | 5.17 | 5.07 | 5.16 | 5.10 | 126,059 |
| Nov 13, 2023 | 5.09 | 5.11 | 5.07 | 5.11 | 5.05 | 270,810 |
| Nov 10, 2023 | 5.17 | 5.17 | 5.08 | 5.08 | 5.02 | 63,000 |
| Nov 9, 2023 | 5.18 | 5.18 | 5.11 | 5.12 | 5.06 | 97,889 |
| Nov 8, 2023 | 5.24 | 5.25 | 5.15 | 5.19 | 5.13 | 326,039 |
| Nov 7, 2023 | 5.18 | 5.20 | 5.13 | 5.20 | 5.14 | 294,347 |
| Nov 6, 2023 | 5.18 | 5.21 | 5.16 | 5.20 | 5.14 | 421,970 |
| Nov 3, 2023 | 5.08 | 5.20 | 5.06 | 5.15 | 5.09 | 474,763 |
| Nov 2, 2023 | 5.03 | 5.15 | 5.03 | 5.08 | 5.02 | 118,336 |
| Nov 1, 2023 | 5.09 | 5.10 | 5.05 | 5.05 | 4.99 | 118,009 |
| Oct 31, 2023 | 5.14 | 5.15 | 5.08 | 5.10 | 5.04 | 311,452 |
| Oct 30, 2023 | 5.16 | 5.17 | 5.15 | 5.15 | 5.09 | 308,838 |
| Oct 27, 2023 | 5.37 | 5.37 | 5.12 | 5.15 | 5.09 | 213,977 |
| Oct 26, 2023 | 5.35 | 5.40 | 5.33 | 5.40 | 5.34 | 122,231 |
| Oct 25, 2023 | 5.47 | 5.47 | 5.25 | 5.34 | 5.28 | 140,776 |
| Oct 24, 2023 | 5.55 | 5.55 | 5.43 | 5.47 | 5.41 | 178,550 |
| Oct 20, 2023 | 5.60 | 5.60 | 5.50 | 5.56 | 5.50 | 185,360 |
| Oct 19, 2023 | 5.65 | 5.65 | 5.58 | 5.60 | 5.54 | 97,572 |
| Oct 18, 2023 | 5.68 | 5.73 | 5.68 | 5.72 | 5.66 | 138,412 |
| Oct 17, 2023 | 5.75 | 5.75 | 5.65 | 5.68 | 5.62 | 109,809 |
| Oct 16, 2023 | 5.73 | 5.74 | 5.69 | 5.74 | 5.68 | 49,883 |
| Oct 13, 2023 | 5.71 | 5.74 | 5.69 | 5.69 | 5.63 | 173,331 |
| Oct 12, 2023 | 5.73 | 5.74 | 5.70 | 5.72 | 5.66 | 109,840 |
| Oct 11, 2023 | 5.74 | 5.74 | 5.71 | 5.74 | 5.68 | 117,836 |
| Oct 10, 2023 | 5.73 | 5.75 | 5.70 | 5.74 | 5.68 | 152,386 |
| Oct 9, 2023 | 5.78 | 5.78 | 5.71 | 5.72 | 5.66 | 137,290 |
| Oct 6, 2023 | 5.82 | 5.82 | 5.78 | 5.79 | 5.73 | 65,452 |
| Oct 5, 2023 | 5.89 | 5.89 | 5.82 | 5.82 | 5.76 | 946,820 |
| Oct 4, 2023 | 5.90 | 5.90 | 5.86 | 5.90 | 5.83 | 438,936 |
| Oct 3, 2023 | 5.88 | 5.89 | 5.87 | 5.88 | 5.81 | 443,536 |
| Oct 2, 2023 | 5.87 | 5.89 | 5.85 | 5.88 | 5.81 | 437,903 |
| Sep 29, 2023 | 5.87 | 5.88 | 5.85 | 5.88 | 5.81 | 368,076 |
| Sep 28, 2023 | 5.81 | 5.89 | 5.81 | 5.86 | 5.79 | 176,190 |
| Sep 27, 2023 | 5.82 | 5.86 | 5.80 | 5.86 | 5.79 | 84,876 |
| Sep 26, 2023 | 5.86 | 5.86 | 5.82 | 5.83 | 5.77 | 185,711 |
| Sep 25, 2023 | 5.88 | 5.88 | 5.82 | 5.82 | 5.76 | 235,200 |
| Sep 22, 2023 | 5.80 | 5.86 | 5.77 | 5.86 | 5.79 | 458,269 |
| Sep 21, 2023 | 0.09 Dividend | |||||
| Sep 21, 2023 | 5.78 | 5.90 | 5.77 | 5.84 | 5.78 | 51,185 |
| Sep 20, 2023 | 5.81 | 5.89 | 5.81 | 5.84 | 5.69 | 213,269 |
| Sep 19, 2023 | 5.85 | 5.87 | 5.81 | 5.82 | 5.67 | 194,881 |
| Sep 18, 2023 | 5.83 | 5.84 | 5.77 | 5.82 | 5.67 | 79,308 |
| Sep 15, 2023 | 5.87 | 5.90 | 5.80 | 5.85 | 5.70 | 219,943 |
| Sep 14, 2023 | 5.86 | 5.89 | 5.83 | 5.89 | 5.74 | 86,166 |
| Sep 13, 2023 | 5.69 | 5.87 | 5.69 | 5.87 | 5.72 | 86,433 |
| Sep 12, 2023 | 5.58 | 5.75 | 5.58 | 5.69 | 5.54 | 158,146 |
| Sep 11, 2023 | 5.68 | 5.68 | 5.59 | 5.65 | 5.50 | 130,338 |
| Sep 8, 2023 | 5.83 | 5.83 | 5.68 | 5.68 | 5.53 | 77,002 |
| Sep 7, 2023 | 5.81 | 5.83 | 5.78 | 5.81 | 5.66 | 81,666 |
| Sep 6, 2023 | 5.80 | 5.84 | 5.79 | 5.81 | 5.66 | 363,068 |
| Sep 5, 2023 | 5.85 | 5.89 | 5.80 | 5.82 | 5.67 | 123,663 |
| Sep 4, 2023 | 5.86 | 5.86 | 5.82 | 5.86 | 5.71 | 172,595 |
| Sep 1, 2023 | 5.95 | 5.98 | 5.89 | 5.89 | 5.74 | 52,524 |
| Aug 31, 2023 | 6.00 | 6.00 | 5.91 | 6.00 | 5.84 | 143,939 |
| Aug 30, 2023 | 6.01 | 6.02 | 5.97 | 6.01 | 5.85 | 338,303 |
| Aug 29, 2023 | 5.96 | 6.02 | 5.93 | 6.02 | 5.86 | 238,737 |
| Aug 28, 2023 | 5.96 | 5.97 | 5.93 | 5.96 | 5.80 | 267,424 |
| Aug 25, 2023 | 5.96 | 5.98 | 5.91 | 5.95 | 5.80 | 284,269 |
| Aug 24, 2023 | 5.99 | 5.99 | 5.95 | 5.96 | 5.80 | 127,870 |
| Aug 23, 2023 | 5.96 | 5.99 | 5.95 | 5.99 | 5.83 | 166,374 |
| Aug 22, 2023 | 5.98 | 6.08 | 5.95 | 5.96 | 5.80 | 130,974 |
| Aug 21, 2023 | 5.98 | 6.00 | 5.95 | 6.00 | 5.84 | 112,912 |
| Aug 18, 2023 | 5.95 | 6.02 | 5.95 | 5.99 | 5.83 | 63,877 |
| Aug 17, 2023 | 5.97 | 6.04 | 5.95 | 5.96 | 5.80 | 322,607 |
| Aug 16, 2023 | 6.00 | 6.00 | 5.93 | 6.00 | 5.84 | 399,901 |
| Aug 15, 2023 | 6.03 | 6.04 | 6.00 | 6.00 | 5.84 | 148,695 |
| Aug 14, 2023 | 6.03 | 6.06 | 6.00 | 6.02 | 5.86 | 86,660 |
| Aug 11, 2023 | 6.06 | 6.10 | 6.04 | 6.08 | 5.92 | 175,760 |
| Aug 10, 2023 | 6.08 | 6.13 | 6.05 | 6.05 | 5.89 | 127,182 |
| Aug 9, 2023 | 6.08 | 6.10 | 6.07 | 6.07 | 5.91 | 234,383 |
| Aug 8, 2023 | 6.10 | 6.12 | 6.06 | 6.06 | 5.90 | 172,486 |
| Aug 7, 2023 | 6.11 | 6.14 | 6.08 | 6.13 | 5.97 | 99,593 |
| Aug 4, 2023 | 6.09 | 6.12 | 6.09 | 6.12 | 5.96 | 68,368 |
| Aug 3, 2023 | 6.12 | 6.14 | 6.08 | 6.08 | 5.92 | 89,964 |
| Aug 2, 2023 | 6.19 | 6.19 | 6.15 | 6.15 | 5.99 | 163,236 |
| Aug 1, 2023 | 6.20 | 6.20 | 6.16 | 6.18 | 6.02 | 158,459 |
| Jul 31, 2023 | 6.18 | 6.20 | 6.15 | 6.20 | 6.04 | 174,695 |
| Jul 28, 2023 | 6.17 | 6.18 | 6.16 | 6.18 | 6.02 | 92,851 |
| Jul 27, 2023 | 6.16 | 6.16 | 6.15 | 6.15 | 5.99 | 130,273 |
| Jul 26, 2023 | 6.16 | 6.17 | 6.16 | 6.16 | 6.00 | 152,898 |
| Jul 25, 2023 | 6.18 | 6.18 | 6.15 | 6.15 | 5.99 | 183,487 |
| Jul 24, 2023 | 6.15 | 6.19 | 6.15 | 6.18 | 6.02 | 107,998 |
| Jul 21, 2023 | 6.16 | 6.20 | 6.16 | 6.16 | 6.00 | 83,605 |
| Jul 20, 2023 | 6.20 | 6.20 | 6.16 | 6.17 | 6.01 | 72,287 |
| Jul 19, 2023 | 6.24 | 6.24 | 6.18 | 6.18 | 6.02 | 58,051 |
| Jul 18, 2023 | 6.19 | 6.28 | 6.19 | 6.28 | 6.12 | 91,545 |
| Jul 17, 2023 | 6.26 | 6.26 | 6.19 | 6.20 | 6.04 | 188,977 |
| Jul 13, 2023 | 6.16 | 6.26 | 6.16 | 6.26 | 6.10 | 43,396 |
| Jul 12, 2023 | 6.23 | 6.23 | 6.15 | 6.21 | 6.05 | 126,013 |
| Jul 11, 2023 | 6.16 | 6.23 | 6.16 | 6.23 | 6.07 | 155,951 |
| Jul 10, 2023 | 6.24 | 6.24 | 6.17 | 6.20 | 6.04 | 236,604 |
| Jul 7, 2023 | 6.20 | 6.29 | 6.20 | 6.29 | 6.13 | 212,678 |
| Jul 6, 2023 | 6.27 | 6.27 | 6.20 | 6.20 | 6.04 | 108,042 |
| Jul 5, 2023 | 6.24 | 6.28 | 6.20 | 6.28 | 6.12 | 129,709 |
| Jul 4, 2023 | 6.20 | 6.25 | 6.20 | 6.25 | 6.09 | 255,366 |
| Jul 3, 2023 | 6.23 | 6.23 | 6.20 | 6.20 | 6.04 | 224,558 |
| Jun 30, 2023 | 6.16 | 6.27 | 6.16 | 6.24 | 6.08 | 294,653 |
| Jun 29, 2023 | 6.20 | 6.20 | 6.15 | 6.15 | 5.99 | 115,416 |
| Jun 28, 2023 | 6.20 | 6.21 | 6.17 | 6.20 | 6.04 | 113,236 |
| Jun 27, 2023 | 6.20 | 6.22 | 6.18 | 6.18 | 6.02 | 164,867 |
| Jun 26, 2023 | 6.15 | 6.22 | 6.15 | 6.20 | 6.04 | 66,584 |
| Jun 23, 2023 | 6.20 | 6.24 | 6.20 | 6.24 | 6.08 | 261,716 |
| Jun 22, 2023 | 6.21 | 6.22 | 6.18 | 6.19 | 6.03 | 17,609 |
| Jun 21, 2023 | 6.28 | 6.28 | 6.20 | 6.22 | 6.06 | 307,098 |
| Jun 20, 2023 | 6.22 | 6.27 | 6.22 | 6.27 | 6.11 | 61,838 |
| Jun 19, 2023 | 6.30 | 6.30 | 6.20 | 6.20 | 6.04 | 97,207 |
| Jun 16, 2023 | 6.25 | 6.34 | 6.24 | 6.34 | 6.18 | 273,842 |
| Jun 15, 2023 | 6.27 | 6.27 | 6.24 | 6.25 | 6.09 | 93,248 |
| Jun 14, 2023 | 6.24 | 6.27 | 6.20 | 6.27 | 6.11 | 302,133 |
| Jun 13, 2023 | 6.21 | 6.25 | 6.20 | 6.25 | 6.09 | 89,799 |
| Jun 12, 2023 | 6.13 | 6.23 | 6.13 | 6.21 | 6.05 | 61,575 |
| Jun 9, 2023 | 6.14 | 6.14 | 6.11 | 6.12 | 5.96 | 177,706 |
| Jun 8, 2023 | 6.24 | 6.24 | 6.11 | 6.11 | 5.95 | 184,156 |
| Jun 7, 2023 | 6.27 | 6.27 | 6.20 | 6.25 | 6.09 | 97,405 |
| Jun 6, 2023 | 6.29 | 6.29 | 6.20 | 6.27 | 6.11 | 106,008 |
| Jun 2, 2023 | 6.34 | 6.36 | 6.22 | 6.24 | 6.08 | 198,626 |
| Jun 1, 2023 | 6.34 | 6.34 | 6.27 | 6.34 | 6.18 | 107,687 |
| May 31, 2023 | 6.30 | 6.34 | 6.30 | 6.33 | 6.17 | 419,862 |
| May 30, 2023 | 6.34 | 6.35 | 6.31 | 6.31 | 6.15 | 113,337 |
| May 29, 2023 | 6.37 | 6.37 | 6.34 | 6.35 | 6.18 | 62,525 |
| May 26, 2023 | 6.40 | 6.40 | 6.34 | 6.34 | 6.18 | 65,548 |
| May 25, 2023 | 6.39 | 6.40 | 6.35 | 6.39 | 6.22 | 68,497 |
| May 24, 2023 | 6.39 | 6.45 | 6.37 | 6.41 | 6.24 | 100,176 |
| May 23, 2023 | 6.38 | 6.39 | 6.38 | 6.39 | 6.22 | 106,295 |
| May 22, 2023 | 6.48 | 6.48 | 6.36 | 6.38 | 6.21 | 120,938 |
| May 19, 2023 | 6.37 | 6.48 | 6.37 | 6.48 | 6.31 | 104,579 |
| May 18, 2023 | 6.47 | 6.47 | 6.38 | 6.40 | 6.23 | 40,516 |
| May 17, 2023 | 6.38 | 6.45 | 6.38 | 6.45 | 6.28 | 42,786 |
| May 16, 2023 | 6.40 | 6.43 | 6.38 | 6.39 | 6.22 | 152,344 |
| May 15, 2023 | 6.45 | 6.47 | 6.40 | 6.42 | 6.25 | 63,719 |
| May 12, 2023 | 6.48 | 6.50 | 6.45 | 6.47 | 6.30 | 316,585 |
| May 11, 2023 | 6.55 | 6.55 | 6.45 | 6.48 | 6.31 | 247,299 |
| May 10, 2023 | 6.37 | 6.55 | 6.36 | 6.55 | 6.38 | 140,581 |
| May 9, 2023 | 6.34 | 6.38 | 6.33 | 6.35 | 6.18 | 104,690 |
| May 8, 2023 | 6.36 | 6.36 | 6.31 | 6.36 | 6.19 | 61,782 |
| May 5, 2023 | 6.40 | 6.40 | 6.31 | 6.35 | 6.18 | 79,878 |
| May 4, 2023 | 6.32 | 6.46 | 6.32 | 6.38 | 6.21 | 156,863 |
| May 3, 2023 | 6.30 | 6.35 | 6.30 | 6.31 | 6.15 | 81,530 |
| May 2, 2023 | 6.26 | 6.39 | 6.26 | 6.39 | 6.22 | 116,234 |
| May 1, 2023 | 6.30 | 6.33 | 6.29 | 6.32 | 6.16 | 73,218 |
| Apr 28, 2023 | 6.56 | 6.56 | 6.31 | 6.31 | 6.15 | 89,985 |
| Apr 27, 2023 | 6.49 | 6.61 | 6.49 | 6.54 | 6.37 | 158,764 |
| Apr 26, 2023 | 6.50 | 6.55 | 6.48 | 6.52 | 6.35 | 315,976 |
Related Tickers
QHLHA.NZ Quayside Holdings Ltd
102.00
+0.39%
SPN.NZ South Port New Zealand Limited
5.69
-1.04%
NPH.NZ Napier Port Holdings Limited
2.3800
+1.28%
KAIKY Kawasaki Kisen Kaisha, Ltd.
12.70
0.00%
1308.HK SITC International Holdings Company Limited
17.420
+1.28%
CMRE Costamare Inc.
11.52
+1.41%
AMKBY A.P. Møller - Mærsk A/S
6.95
-1.14%