NZSE - Delayed Quote NZD

Port of Tauranga Limited (POT.NZ)

Compare
6.26
+0.16
+(2.62%)
At close: 5:00:30 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20256.296.426.186.266.261,110,579
Apr 10, 20256.296.426.186.266.261,110,579
Apr 9, 20256.226.256.106.106.10109,426
Apr 8, 20256.206.346.206.266.26343,030
Apr 7, 20256.476.476.206.206.20135,954
Apr 4, 20256.686.686.536.536.5334,304
Apr 3, 20256.506.696.486.696.69210,759
Apr 2, 20256.606.616.546.546.5490,586
Apr 1, 20256.626.626.516.616.61255,464
Mar 31, 20256.486.636.456.636.63156,485
Mar 28, 20256.606.696.606.606.60330,859
Mar 27, 20256.706.706.556.636.6374,881
Mar 26, 20256.656.676.556.666.66274,789
Mar 25, 20256.466.606.466.606.6098,806
Mar 24, 20256.436.496.386.456.4596,693
Mar 21, 20256.446.476.406.456.45262,254
Mar 20, 20256.406.486.366.366.3689,475
Mar 19, 20256.436.456.316.346.34155,540
Mar 18, 20256.496.516.356.436.43153,123
Mar 17, 20256.656.676.486.486.48109,721
Mar 14, 20256.586.626.496.626.62123,835
Mar 13, 20256.636.666.466.586.58208,430
Mar 12, 20256.696.716.576.606.60117,686
Mar 11, 20256.606.756.546.756.75147,729
Mar 10, 20256.576.706.556.706.7097,458
Mar 7, 20256.556.606.526.546.54110,446
Mar 6, 2025 0.07 Dividend
Mar 6, 20256.626.646.556.606.6079,837
Mar 5, 20256.666.776.666.726.65447,305
Mar 4, 20256.766.766.596.726.6578,915
Mar 3, 20256.796.796.716.796.72166,448
Feb 28, 20256.736.956.736.856.78424,971
Feb 27, 20256.616.706.616.676.60118,812
Feb 26, 20256.626.676.606.606.53295,771
Feb 25, 20256.626.656.626.626.55220,852
Feb 24, 20256.716.716.606.636.56408,913
Feb 21, 20256.706.716.656.706.63125,257
Feb 20, 20256.666.726.656.706.63169,720
Feb 19, 20256.706.716.646.716.64126,194
Feb 18, 20256.656.696.566.696.62317,330
Feb 17, 20256.576.696.556.656.5884,546
Feb 14, 20256.616.666.556.586.51154,270
Feb 13, 20256.526.606.526.606.53160,994
Feb 12, 20256.506.626.506.606.53195,889
Feb 11, 20256.506.536.496.516.44142,396
Feb 10, 20256.466.506.426.456.38144,988
Feb 7, 20256.446.556.406.536.4668,953
Feb 5, 20256.426.456.326.436.3676,260
Feb 4, 20256.406.426.326.426.35159,410
Feb 3, 20256.456.456.406.406.33120,577
Jan 31, 20256.406.506.376.506.43196,443
Jan 30, 20256.396.406.366.376.30238,648
Jan 29, 20256.326.466.326.466.39121,159
Jan 28, 20256.266.346.236.346.27106,804
Jan 27, 20256.276.286.226.226.1628,137
Jan 24, 20256.216.326.206.276.20110,886
Jan 23, 20256.256.266.206.206.1477,539
Jan 22, 20256.206.256.186.256.18105,012
Jan 21, 20256.196.326.156.206.14136,676
Jan 20, 20256.336.336.136.196.13119,324
Jan 17, 20256.446.446.296.326.2572,722
Jan 16, 20256.296.456.256.456.3863,259
Jan 15, 20256.386.386.256.256.18107,254
Jan 14, 20256.326.396.326.356.2898,157
Jan 13, 20256.406.456.336.336.2683,365
Jan 10, 20256.466.516.456.456.3826,569
Jan 9, 20256.376.466.376.466.3985,106
Jan 8, 20256.316.506.306.356.2856,519
Jan 7, 20256.306.406.286.306.23140,621
Jan 6, 20256.346.456.206.296.2260,728
Jan 3, 20256.336.396.316.346.2737,873
Dec 31, 20246.396.456.306.436.3626,281
Dec 30, 20246.306.506.306.486.4164,599
Dec 27, 20246.406.456.336.336.266,436
Dec 24, 20246.546.546.456.456.3810,576
Dec 23, 20246.516.556.316.456.3872,198
Dec 20, 20246.386.646.306.646.57125,110
Dec 19, 20246.456.496.316.356.28164,758
Dec 18, 20246.606.606.506.506.43176,727
Dec 17, 20246.556.606.496.606.53211,755
Dec 16, 20246.536.606.456.546.47153,516
Dec 13, 20246.416.556.406.556.48202,900
Dec 12, 20246.356.416.276.416.34449,534
Dec 11, 20246.276.396.276.356.28149,708
Dec 10, 20246.306.316.226.266.19235,607
Dec 9, 20246.226.406.166.326.25268,368
Dec 6, 20246.196.296.196.286.21282,536
Dec 5, 20246.156.226.156.226.16280,371
Dec 4, 20246.136.206.116.156.09335,700
Dec 3, 20246.156.206.136.176.11208,851
Dec 2, 20246.116.176.056.176.11241,578
Nov 29, 20245.986.155.986.146.08323,083
Nov 28, 20245.936.005.935.945.88104,861
Nov 27, 20245.956.005.925.935.87100,520
Nov 26, 20245.985.995.895.925.86162,782
Nov 25, 20245.976.005.925.985.92292,091
Nov 22, 20245.965.985.915.955.89226,711
Nov 21, 20246.006.005.915.935.8784,640
Nov 20, 20245.975.995.945.995.93222,362
Nov 19, 20245.956.005.945.995.93406,844
Nov 18, 20245.955.975.895.955.8997,565
Nov 15, 20245.936.005.905.915.85160,772
Nov 14, 20245.935.995.915.945.88178,866
Nov 13, 20245.925.935.905.915.85178,074
Nov 12, 20245.915.955.905.925.86163,715
Nov 11, 20245.965.965.905.905.84210,922
Nov 8, 20245.916.005.905.905.84259,457
Nov 7, 20245.996.005.915.925.86189,547
Nov 6, 20245.946.005.926.005.9452,340
Nov 5, 20245.856.005.855.945.88482,019
Nov 4, 20245.915.915.865.905.84538,351
Nov 1, 20245.955.955.905.905.8493,367
Oct 31, 20245.955.955.925.955.89549,285
Oct 30, 20246.006.005.925.925.8685,081
Oct 29, 20245.956.015.956.015.95121,970
Oct 25, 20245.926.015.925.955.89286,615
Oct 24, 20245.975.975.905.925.8683,892
Oct 23, 20245.905.985.905.975.91297,811
Oct 22, 20245.985.985.855.905.84258,300
Oct 21, 20245.856.015.826.015.95202,595
Oct 18, 20245.996.005.865.865.8063,675
Oct 17, 20245.906.005.866.005.94111,250
Oct 16, 20245.915.955.865.875.81303,037
Oct 15, 20245.905.955.855.915.8591,470
Oct 14, 20246.006.005.855.905.84168,108
Oct 11, 20245.956.005.936.005.94132,252
Oct 10, 20245.955.985.905.955.89348,913
Oct 9, 20245.925.945.865.925.86227,776
Oct 8, 20245.945.945.855.925.86306,558
Oct 7, 20245.996.005.935.935.87773,118
Oct 4, 20245.996.015.945.985.92590,688
Oct 3, 20246.006.015.975.995.93140,803
Oct 2, 20245.966.045.956.005.94181,602
Oct 1, 20245.955.985.905.955.89713,783
Sep 30, 20246.166.175.935.955.89395,011
Sep 27, 20245.906.165.906.166.10552,759
Sep 26, 20245.835.905.835.905.84109,409
Sep 25, 20245.635.845.635.845.7889,402
Sep 24, 20245.595.625.585.625.56147,528
Sep 23, 20245.705.705.585.595.53130,530
Sep 20, 20245.645.725.645.715.65557,111
Sep 19, 2024 0.09 Dividend
Sep 19, 20245.655.725.635.645.58136,025
Sep 18, 20245.655.785.655.705.55131,615
Sep 17, 20245.655.685.635.655.51142,590
Sep 16, 20245.645.665.635.655.51141,572
Sep 13, 20245.625.685.615.685.54368,690
Sep 12, 20245.565.605.545.595.45160,095
Sep 11, 20245.565.595.535.575.4371,062
Sep 10, 20245.575.585.535.565.42159,066
Sep 9, 20245.535.585.475.555.4197,346
Sep 6, 20245.555.555.505.525.3863,322
Sep 5, 20245.515.575.505.565.4268,920
Sep 4, 20245.485.565.485.525.3888,602
Sep 3, 20245.525.585.505.535.39380,854
Sep 2, 20245.505.645.505.505.36835,182
Aug 30, 20245.585.625.505.505.36230,933
Aug 29, 20245.605.625.565.585.44100,728
Aug 28, 20245.645.655.565.615.4780,325
Aug 27, 20245.505.655.485.655.51124,411
Aug 26, 20245.525.555.455.485.34200,202
Aug 23, 20245.585.585.445.525.3884,191
Aug 22, 20245.465.595.405.595.4585,732
Aug 21, 20245.495.495.425.465.32143,024
Aug 20, 20245.385.455.355.405.2662,220
Aug 19, 20245.605.605.335.385.24135,993
Aug 16, 20245.685.705.615.615.4793,323
Aug 15, 20245.675.685.605.685.5486,003
Aug 14, 20245.475.685.465.685.54114,145
Aug 13, 20245.445.495.425.465.3298,546
Aug 12, 20245.535.535.415.425.28171,147
Aug 9, 20245.455.545.455.475.33110,021
Aug 8, 20245.555.595.335.475.3397,774
Aug 7, 20245.505.565.485.555.41306,111
Aug 6, 20245.525.525.475.495.35244,919
Aug 5, 20245.555.595.505.535.39249,364
Aug 2, 20245.615.615.495.555.41127,193
Aug 1, 20245.585.685.585.625.48102,635
Jul 31, 20245.565.605.525.525.38165,541
Jul 30, 20245.555.605.555.585.4499,797
Jul 29, 20245.555.575.495.495.3578,568
Jul 26, 20245.595.595.515.535.39185,544
Jul 25, 20245.495.705.475.595.4594,739
Jul 24, 20245.465.585.455.525.38124,552
Jul 23, 20245.595.595.455.535.39215,395
Jul 22, 20245.735.735.605.605.4668,124
Jul 19, 20245.755.755.665.755.60387,420
Jul 18, 20245.685.825.655.755.60146,998
Jul 17, 20245.605.755.595.745.59193,485
Jul 16, 20245.505.615.495.605.46364,111
Jul 15, 20245.505.515.355.495.3599,107
Jul 12, 20245.245.805.245.455.31176,442
Jul 11, 20245.205.205.205.205.07-
Jul 10, 20245.335.335.155.205.07130,113
Jul 9, 20245.255.285.155.285.15230,128
Jul 8, 20245.225.355.225.255.12236,920
Jul 5, 20245.075.255.065.255.12713,157
Jul 4, 20245.275.275.055.054.92335,999
Jul 3, 20244.905.304.895.305.16154,911
Jul 2, 20244.814.904.804.904.77109,887
Jul 1, 20244.724.724.724.724.60-
Jun 27, 20244.884.884.724.724.60244,591
Jun 26, 20244.874.924.864.884.7693,130
Jun 25, 20244.674.934.674.894.77500,612
Jun 24, 20244.664.694.644.684.56242,890
Jun 21, 20244.724.754.664.664.54576,278
Jun 20, 20244.674.734.674.734.61113,223
Jun 19, 20244.744.744.654.654.531,235,775
Jun 18, 20244.864.874.694.744.62168,921
Jun 17, 20244.914.914.914.914.78-
Jun 14, 20244.914.914.914.914.78-
Jun 13, 20244.904.944.854.914.7873,061
Jun 12, 20244.904.954.864.904.77150,272
Jun 11, 20244.874.924.864.924.79227,781
Jun 10, 20244.954.954.874.874.7561,511
Jun 7, 20245.005.004.914.954.82136,988
Jun 6, 20244.935.004.895.004.87123,680
Jun 5, 20244.924.944.874.924.79667,893
Jun 4, 20244.964.974.864.934.80151,701
May 31, 20244.855.004.855.004.87247,487
May 30, 20244.864.904.854.854.73167,173
May 29, 20244.904.904.854.854.7383,880
May 28, 20245.005.074.954.954.82185,110
May 27, 20244.965.034.955.004.8762,192
May 24, 20244.995.034.954.974.8492,949
May 23, 20245.005.044.985.044.91152,102
May 22, 20244.985.024.955.004.87508,287
May 21, 20244.844.994.834.994.86115,233
May 20, 20244.834.854.804.854.73122,260
May 17, 20244.844.844.804.834.71162,912
May 16, 20244.834.854.824.824.70289,942
May 15, 20244.864.864.804.824.70102,116
May 14, 20244.784.894.784.894.77191,568
May 13, 20244.784.834.784.804.68175,645
May 10, 20244.824.834.804.804.68128,641
May 9, 20244.764.844.764.824.70102,530
May 8, 20244.754.854.754.794.67217,635
May 7, 20244.844.864.754.764.64892,847
May 6, 20244.884.904.834.834.7170,145
May 3, 20244.914.924.884.884.76280,279
May 2, 20244.904.934.874.894.77267,256
May 1, 20244.904.934.864.904.7796,915
Apr 30, 20244.944.954.904.904.77193,065
Apr 29, 20245.055.064.914.944.81181,604
Apr 26, 20244.895.094.895.094.96167,553
Apr 24, 20244.874.904.864.894.77106,239
Apr 23, 20244.874.874.804.874.75173,486
Apr 22, 20244.914.914.834.834.7198,696
Apr 19, 20244.944.954.904.924.79168,185
Apr 18, 20245.015.014.954.954.82126,949
Apr 17, 20245.025.095.005.064.9396,404
Apr 16, 20245.095.095.035.034.90297,235
Apr 15, 20245.095.095.055.074.94206,710
Apr 12, 20245.185.185.185.185.05-
Apr 11, 20245.205.215.105.185.05795,483
Apr 10, 20245.235.255.235.235.10215,071

Related Tickers

NPH.NZ Napier Port Holdings Limited
2.5900
+3.60%
 
SPN.NZ South Port New Zealand Limited
5.82
+1.75%
 
HHULY Hamburger Hafen und Logistik Aktiengesellschaft
9.95
-1.87%
 
ICTEF International Container Terminal Services, Inc.
5.69
-11.92%