Port of Tauranga Limited (POT.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.89 | 5.09 | 4.89 | 5.09 | 5.09 | 167,553 |
| 24 Apr 2024 | 4.87 | 4.90 | 4.86 | 4.89 | 4.89 | 106,239 |
| 23 Apr 2024 | 4.87 | 4.87 | 4.80 | 4.87 | 4.87 | 173,486 |
| 22 Apr 2024 | 4.91 | 4.91 | 4.83 | 4.83 | 4.83 | 98,696 |
| 19 Apr 2024 | 4.94 | 4.95 | 4.90 | 4.92 | 4.92 | 168,185 |
| 18 Apr 2024 | 5.01 | 5.01 | 4.95 | 4.95 | 4.95 | 126,949 |
| 17 Apr 2024 | 5.02 | 5.09 | 5.00 | 5.06 | 5.06 | 96,404 |
| 16 Apr 2024 | 5.09 | 5.09 | 5.03 | 5.03 | 5.03 | 297,235 |
| 15 Apr 2024 | 5.09 | 5.09 | 5.05 | 5.07 | 5.07 | 206,710 |
| 12 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 11 Apr 2024 | 5.20 | 5.21 | 5.10 | 5.18 | 5.18 | 795,483 |
| 10 Apr 2024 | 5.23 | 5.25 | 5.23 | 5.23 | 5.23 | 215,071 |
| 09 Apr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 08 Apr 2024 | 5.36 | 5.36 | 5.32 | 5.32 | 5.32 | 195,586 |
| 05 Apr 2024 | 5.37 | 5.40 | 5.30 | 5.40 | 5.40 | 116,088 |
| 04 Apr 2024 | 5.33 | 5.40 | 5.25 | 5.33 | 5.33 | 96,485 |
| 03 Apr 2024 | 5.24 | 5.35 | 5.17 | 5.35 | 5.35 | 131,662 |
| 02 Apr 2024 | 5.39 | 5.39 | 5.25 | 5.31 | 5.31 | 106,155 |
| 28 Mar 2024 | 5.30 | 5.40 | 5.21 | 5.40 | 5.40 | 209,539 |
| 27 Mar 2024 | 5.31 | 5.35 | 5.28 | 5.35 | 5.35 | 218,606 |
| 26 Mar 2024 | 5.30 | 5.34 | 5.20 | 5.33 | 5.33 | 154,024 |
| 25 Mar 2024 | 5.21 | 5.34 | 5.20 | 5.28 | 5.28 | 103,609 |
| 22 Mar 2024 | 5.22 | 5.23 | 5.18 | 5.19 | 5.19 | 181,503 |
| 21 Mar 2024 | 5.22 | 5.23 | 5.11 | 5.16 | 5.16 | 115,892 |
| 20 Mar 2024 | 5.23 | 5.29 | 5.21 | 5.23 | 5.23 | 131,307 |
| 19 Mar 2024 | 5.21 | 5.26 | 5.18 | 5.24 | 5.24 | 123,113 |
| 18 Mar 2024 | 5.34 | 5.34 | 5.19 | 5.20 | 5.20 | 125,711 |
| 15 Mar 2024 | 5.25 | 5.35 | 5.24 | 5.35 | 5.35 | 186,453 |
| 14 Mar 2024 | 5.20 | 5.34 | 5.10 | 5.34 | 5.34 | 567,992 |
| 13 Mar 2024 | 5.22 | 5.24 | 5.20 | 5.20 | 5.20 | 126,716 |
| 12 Mar 2024 | 5.24 | 5.25 | 5.21 | 5.21 | 5.21 | 178,936 |
| 11 Mar 2024 | 5.28 | 5.28 | 5.23 | 5.24 | 5.24 | 218,805 |
| 08 Mar 2024 | 5.34 | 5.35 | 5.22 | 5.22 | 5.22 | 1,052,681 |
| 07 Mar 2024 | 5.34 | 5.35 | 5.32 | 5.34 | 5.34 | 213,293 |
| 07 Mar 2024 | 0.06 Dividend | |||||
| 06 Mar 2024 | 5.38 | 5.40 | 5.36 | 5.40 | 5.34 | 356,127 |
| 05 Mar 2024 | 5.36 | 5.40 | 5.35 | 5.40 | 5.34 | 216,904 |
| 04 Mar 2024 | 5.38 | 5.38 | 5.27 | 5.33 | 5.27 | 147,956 |
| 01 Mar 2024 | 5.41 | 5.41 | 5.35 | 5.38 | 5.32 | 77,128 |
| 29 Feb 2024 | 5.40 | 5.40 | 5.34 | 5.40 | 5.34 | 166,150 |
| 28 Feb 2024 | 5.39 | 5.46 | 5.39 | 5.40 | 5.34 | 231,181 |
| 27 Feb 2024 | 5.37 | 5.37 | 5.33 | 5.37 | 5.31 | 302,036 |
| 26 Feb 2024 | 5.40 | 5.40 | 5.36 | 5.36 | 5.30 | 164,882 |
| 23 Feb 2024 | 5.38 | 5.40 | 5.35 | 5.40 | 5.34 | 802,809 |
| 22 Feb 2024 | 5.36 | 5.40 | 5.35 | 5.40 | 5.34 | 94,997 |
| 21 Feb 2024 | 5.38 | 5.39 | 5.35 | 5.36 | 5.30 | 294,471 |
| 20 Feb 2024 | 5.32 | 5.35 | 5.27 | 5.35 | 5.29 | 298,320 |
| 19 Feb 2024 | 5.35 | 5.39 | 5.31 | 5.33 | 5.27 | 133,447 |
| 16 Feb 2024 | 5.40 | 5.42 | 5.31 | 5.35 | 5.29 | 124,989 |
| 15 Feb 2024 | 5.40 | 5.45 | 5.33 | 5.45 | 5.39 | 173,173 |
| 14 Feb 2024 | 5.35 | 5.39 | 5.28 | 5.39 | 5.33 | 121,172 |
| 13 Feb 2024 | 5.36 | 5.37 | 5.34 | 5.37 | 5.31 | 125,240 |
| 12 Feb 2024 | 5.40 | 5.40 | 5.36 | 5.36 | 5.30 | 267,975 |
| 09 Feb 2024 | 5.32 | 5.40 | 5.32 | 5.40 | 5.34 | 113,817 |
| 08 Feb 2024 | 5.35 | 5.40 | 5.31 | 5.35 | 5.29 | 496,179 |
| 07 Feb 2024 | 5.47 | 5.47 | 5.35 | 5.35 | 5.29 | 90,308 |
| 05 Feb 2024 | 5.46 | 5.46 | 5.35 | 5.43 | 5.37 | 65,127 |
| 02 Feb 2024 | 5.33 | 5.48 | 5.33 | 5.44 | 5.38 | 138,596 |
| 01 Feb 2024 | 5.33 | 5.35 | 5.30 | 5.33 | 5.27 | 212,429 |
| 31 Jan 2024 | 5.30 | 5.37 | 5.30 | 5.33 | 5.27 | 107,025 |
| 30 Jan 2024 | 5.35 | 5.35 | 5.25 | 5.31 | 5.25 | 278,142 |
| 29 Jan 2024 | 5.31 | 5.31 | 5.27 | 5.30 | 5.24 | 83,224 |
| 26 Jan 2024 | 5.39 | 5.39 | 5.34 | 5.34 | 5.28 | 47,909 |
| 25 Jan 2024 | 5.44 | 5.44 | 5.37 | 5.41 | 5.35 | 227,576 |
| 24 Jan 2024 | 5.40 | 5.47 | 5.40 | 5.45 | 5.39 | 109,654 |
| 23 Jan 2024 | 5.25 | 5.44 | 5.23 | 5.41 | 5.35 | 160,789 |
| 22 Jan 2024 | 5.35 | 5.39 | 5.26 | 5.26 | 5.20 | 63,898 |
| 19 Jan 2024 | 5.50 | 5.50 | 5.39 | 5.40 | 5.34 | 159,643 |
| 18 Jan 2024 | 5.65 | 5.65 | 5.50 | 5.50 | 5.44 | 49,167 |
| 17 Jan 2024 | 5.62 | 5.70 | 5.57 | 5.65 | 5.59 | 112,012 |
| 16 Jan 2024 | 5.70 | 5.71 | 5.59 | 5.65 | 5.59 | 129,491 |
| 15 Jan 2024 | 5.70 | 5.72 | 5.65 | 5.65 | 5.59 | 22,230 |
| 12 Jan 2024 | 5.59 | 5.70 | 5.58 | 5.65 | 5.59 | 92,215 |
| 11 Jan 2024 | 5.62 | 5.64 | 5.50 | 5.56 | 5.50 | 87,443 |
| 10 Jan 2024 | 5.49 | 5.60 | 5.47 | 5.60 | 5.54 | 61,751 |
| 09 Jan 2024 | 5.37 | 5.50 | 5.35 | 5.50 | 5.44 | 116,310 |
| 08 Jan 2024 | 5.50 | 5.50 | 5.37 | 5.37 | 5.31 | 57,695 |
| 05 Jan 2024 | 5.50 | 5.52 | 5.50 | 5.52 | 5.46 | 29,382 |
| 04 Jan 2024 | 5.41 | 5.52 | 5.39 | 5.50 | 5.44 | 10,861 |
| 03 Jan 2024 | 5.55 | 5.55 | 5.45 | 5.45 | 5.39 | 32,339 |
| 29 Dec 2023 | 5.50 | 5.62 | 5.50 | 5.60 | 5.54 | 27,411 |
| 28 Dec 2023 | 5.45 | 5.59 | 5.45 | 5.53 | 5.47 | 69,503 |
| 27 Dec 2023 | 5.33 | 5.44 | 5.30 | 5.44 | 5.38 | 36,516 |
| 22 Dec 2023 | 5.30 | 5.36 | 5.30 | 5.33 | 5.27 | 173,065 |
| 21 Dec 2023 | 5.34 | 5.34 | 5.28 | 5.30 | 5.24 | 179,790 |
| 20 Dec 2023 | 5.28 | 5.36 | 5.28 | 5.33 | 5.27 | 78,219 |
| 19 Dec 2023 | 5.28 | 5.32 | 5.26 | 5.28 | 5.22 | 144,218 |
| 18 Dec 2023 | 5.38 | 5.38 | 5.30 | 5.30 | 5.24 | 152,025 |
| 15 Dec 2023 | 5.29 | 5.42 | 5.29 | 5.42 | 5.36 | 369,824 |
| 14 Dec 2023 | 5.28 | 5.30 | 5.25 | 5.30 | 5.24 | 317,247 |
| 13 Dec 2023 | 5.31 | 5.31 | 5.20 | 5.25 | 5.19 | 76,330 |
| 12 Dec 2023 | 5.45 | 5.48 | 5.30 | 5.30 | 5.24 | 182,024 |
| 11 Dec 2023 | 5.48 | 5.52 | 5.41 | 5.44 | 5.38 | 95,273 |
| 08 Dec 2023 | 5.49 | 5.55 | 5.45 | 5.55 | 5.49 | 349,486 |
| 07 Dec 2023 | 5.39 | 5.55 | 5.39 | 5.49 | 5.43 | 230,093 |
| 06 Dec 2023 | 5.49 | 5.49 | 5.38 | 5.38 | 5.32 | 181,691 |
| 05 Dec 2023 | 5.36 | 5.44 | 5.36 | 5.40 | 5.34 | 104,715 |
| 04 Dec 2023 | 5.38 | 5.43 | 5.35 | 5.43 | 5.37 | 152,229 |
| 01 Dec 2023 | 5.36 | 5.45 | 5.36 | 5.36 | 5.30 | 52,539 |
| 30 Nov 2023 | 5.38 | 5.38 | 5.35 | 5.37 | 5.31 | 213,238 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.