NZSE - Delayed Quote
NZD
Port of Tauranga Limited (POT.NZ)
8.21
-0.03
(-0.36%)
At close: 4:59:52 PM GMT+13
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
Nov 2, 2026
8.24
8.29
8.21
8.21
8.21
66,531
Oct 30, 2026
8.30
8.30
8.21
8.24
8.24
301,046
Oct 29, 2026
8.30
8.33
8.22
8.30
8.30
185,319
Oct 28, 2026
8.27
8.32
8.24
8.30
8.30
341,656
Oct 27, 2026
8.26
8.30
8.25
8.30
8.30
98,858
Oct 23, 2026
8.37
8.37
8.25
8.30
8.30
96,469
Oct 22, 2026
8.33
8.37
8.25
8.31
8.31
307,187
Oct 21, 2026
8.35
8.44
8.32
8.38
8.38
116,275
Oct 20, 2026
8.32
8.35
8.27
8.32
8.32
712,638
Oct 19, 2026
8.38
8.47
8.28
8.31
8.31
351,337
Oct 16, 2026
8.38
8.50
8.27
8.35
8.35
325,881
Oct 15, 2026
8.27
8.38
8.15
8.38
8.38
424,118
Oct 14, 2026
8.30
8.35
8.24
8.35
8.35
126,236
Oct 13, 2026
8.24
8.32
8.16
8.31
8.31
108,497
Oct 12, 2026
8.21
8.29
8.20
8.25
8.25
100,318
Oct 9, 2026
8.19
8.23
8.15
8.23
8.23
534,203
Oct 8, 2026
8.18
8.22
7.91
8.11
8.11
230,169
Oct 7, 2026
8.01
8.15
8.00
8.06
8.06
230,037
Oct 6, 2026
8.03
8.10
7.90
8.00
8.00
187,136
Oct 5, 2026
8.18
8.28
8.01
8.03
8.03
76,624
Oct 2, 2026
8.42
8.43
8.04
8.05
8.05
186,362
Oct 1, 2026
8.27
8.42
8.18
8.42
8.42
288,325
Sep 30, 2026
8.17
8.30
8.13
8.29
8.29
312,008
Sep 29, 2026
8.21
8.30
8.15
8.17
8.17
188,376
Sep 28, 2026
8.28
8.28
8.10
8.21
8.21
174,114
Sep 25, 2026
8.31
8.33
8.21
8.25
8.25
93,370
Sep 24, 2026
8.10
8.31
8.10
8.31
8.31
143,003
Sep 23, 2026
8.11
8.19
8.09
8.09
8.09
155,236
Sep 22, 2026
8.00
8.16
8.00
8.11
8.11
151,640
Sep 21, 2026
8.19
8.19
7.96
7.99
7.99
108,849
Sep 18, 2026
8.00
8.23
7.92
8.23
8.23
655,467
Sep 17, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
7.76
8.00
7.76
7.91
7.91
155,720
Sep 16, 2026
7.90
7.92
7.86
7.87
7.74
315,330
Sep 15, 2026
7.90
7.95
7.86
7.86
7.74
383,792
Sep 14, 2026
7.96
8.03
7.95
7.95
7.82
347,880
Sep 11, 2026
8.10
8.10
8.00
8.00
7.87
196,812
Sep 10, 2026
8.25
8.25
8.09
8.09
7.96
158,630
Sep 9, 2026
8.26
8.26
8.16
8.20
8.07
99,842
Sep 8, 2026
8.27
8.28
8.21
8.24
8.11
280,686
Sep 7, 2026
8.25
8.27
8.20
8.25
8.12
104,915
Sep 4, 2026
8.20
8.27
8.19
8.25
8.12
92,267
Sep 3, 2026
8.25
8.29
8.21
8.22
8.09
413,299
Sep 2, 2026
8.19
8.27
8.15
8.27
8.14
109,901
Sep 1, 2026
8.20
8.20
8.07
8.19
8.06
185,511
Aug 31, 2026
8.10
8.25
8.10
8.16
8.03
271,591
Aug 28, 2026
8.30
8.30
8.10
8.10
7.97
305,403
Aug 27, 2026
8.18
8.18
8.08
8.12
7.99
173,982
Aug 26, 2026
8.20
8.20
8.07
8.20
8.07
114,790
Aug 25, 2026
8.10
8.20
8.09
8.20
8.07
87,115
Aug 24, 2026
8.17
8.17
8.08
8.10
7.97
144,992
Aug 21, 2026
8.15
8.20
8.11
8.11
7.98
84,099
Aug 20, 2026
8.27
8.27
8.16
8.18
8.05
173,543
Aug 19, 2026
8.27
8.30
8.22
8.30
8.17
198,207
Aug 18, 2026
8.25
8.34
8.15
8.30
8.17
87,436
Aug 17, 2026
8.18
8.25
8.08
8.20
8.07
184,817
Aug 14, 2026
8.13
8.27
8.10
8.21
8.08
130,250
Aug 13, 2026
8.18
8.27
8.09
8.11
7.98
187,946
Aug 12, 2026
8.22
8.27
8.09
8.15
8.02
287,035
Aug 11, 2026
8.25
8.32
8.19
8.19
8.06
74,576
Aug 10, 2026
8.30
8.30
8.18
8.25
8.12
125,809
Aug 7, 2026
8.40
8.40
8.24
8.24
8.11
69,860
Aug 6, 2026
8.25
8.35
8.25
8.29
8.16
299,596
Aug 5, 2026
8.37
8.48
8.26
8.30
8.17
153,322
Aug 4, 2026
8.34
8.37
8.26
8.37
8.24
255,306
Aug 3, 2026
8.13
8.34
8.13
8.32
8.19
74,167
Jul 31, 2026
8.14
8.28
8.10
8.10
7.97
291,032
Jul 30, 2026
8.14
8.20
8.10
8.10
7.97
231,707
Jul 29, 2026
8.34
8.34
8.13
8.13
8.00
122,560
Jul 28, 2026
8.45
8.49
8.20
8.28
8.15
245,650
Jul 27, 2026
8.48
8.55
8.30
8.30
8.17
69,592
Jul 24, 2026
8.61
8.61
8.45
8.45
8.32
67,665
Jul 23, 2026
8.62
8.64
8.55
8.62
8.48
135,665
Jul 22, 2026
8.61
8.62
8.55
8.61
8.47
165,767
Jul 21, 2026
8.73
8.73
8.58
8.62
8.48
221,852
Jul 20, 2026
8.74
8.74
8.68
8.72
8.58
155,733
Jul 17, 2026
8.73
8.75
8.66
8.75
8.61
113,698
Jul 16, 2026
8.60
8.72
8.60
8.71
8.57
86,045
Jul 15, 2026
8.60
8.75
8.59
8.70
8.56
128,052
Jul 14, 2026
8.60
8.76
8.60
8.66
8.52
83,401
Jul 13, 2026
8.80
8.80
8.53
8.60
8.46
248,916
Jul 9, 2026
8.53
8.83
8.53
8.76
8.62
148,786
Jul 8, 2026
8.60
8.60
8.53
8.53
8.39
585,320
Jul 7, 2026
8.64
8.65
8.54
8.57
8.43
111,048
Jul 6, 2026
8.59
8.70
8.53
8.65
8.51
137,076
Jul 3, 2026
8.60
8.64
8.55
8.55
8.41
189,097
Jul 2, 2026
8.75
8.80
8.60
8.61
8.47
197,635
Jul 1, 2026
9.00
9.15
8.73
8.83
8.69
286,385
Jun 30, 2026
8.70
8.92
8.70
8.90
8.76
121,235
Jun 29, 2026
8.66
8.75
8.63
8.70
8.56
122,207
Jun 26, 2026
8.57
8.75
8.52
8.73
8.59
209,317
Jun 25, 2026
8.55
8.61
8.45
8.57
8.43
140,457
Jun 24, 2026
8.44
8.50
8.31
8.50
8.36
243,723
Jun 23, 2026
8.42
8.45
8.39
8.45
8.32
71,994
Jun 22, 2026
8.40
8.49
8.35
8.42
8.29
143,959
Jun 19, 2026
8.45
8.50
8.40
8.40
8.27
391,113
Jun 18, 2026
8.27
8.50
8.27
8.45
8.32
103,667
Jun 17, 2026
8.14
8.29
8.14
8.29
8.16
112,746
Jun 16, 2026
8.18
8.19
8.12
8.16
8.03
179,301
Jun 15, 2026
8.29
8.29
8.11
8.17
8.04
162,736
Jun 12, 2026
8.29
8.33
8.23
8.23
8.10
92,943
Jun 11, 2026
8.22
8.35
8.20
8.30
8.17
183,047
Jun 10, 2026
8.12
8.25
8.12
8.22
8.09
124,334
Jun 9, 2026
8.13
8.22
8.12
8.15
8.02
150,183
Jun 8, 2026
8.24
8.24
8.11
8.11
7.98
145,041
Jun 5, 2026
8.26
8.27
8.18
8.24
8.11
157,001
Jun 4, 2026
8.09
8.26
8.09
8.26
8.13
164,809
Jun 3, 2026
8.12
8.18
8.10
8.10
7.97
59,902
Jun 2, 2026
8.12
8.19
8.10
8.14
8.01
129,184
May 29, 2026
8.09
8.14
8.09
8.13
8.00
146,278
May 28, 2026
8.10
8.15
8.05
8.11
7.98
201,962
May 27, 2026
8.04
8.10
8.03
8.09
7.96
94,710
May 26, 2026
8.18
8.20
8.02
8.02
7.89
106,775
May 25, 2026
8.28
8.28
8.17
8.18
8.05
135,007
May 22, 2026
8.32
8.32
8.18
8.30
8.17
262,986
May 21, 2026
8.10
8.38
8.10
8.34
8.21
149,055
May 20, 2026
8.19
8.19
8.00
8.07
7.94
196,561
May 19, 2026
8.21
8.28
8.20
8.20
8.07
122,571
May 18, 2026
8.25
8.25
8.16
8.20
8.07
240,980
May 15, 2026
8.39
8.40
8.22
8.28
8.15
105,265
May 14, 2026
8.31
8.44
8.18
8.42
8.29
122,918
May 13, 2026
8.18
8.36
8.12
8.31
8.18
454,520
May 12, 2026
8.20
8.20
8.05
8.20
8.07
560,572
May 11, 2026
8.30
8.30
8.19
8.20
8.07
142,444
May 8, 2026
8.42
8.42
8.28
8.32
8.19
89,608
May 7, 2026
8.36
8.48
8.36
8.45
8.32
211,431
May 6, 2026
8.30
8.37
8.25
8.35
8.22
235,482
May 5, 2026
8.25
8.32
8.21
8.30
8.17
331,120
May 4, 2026
8.27
8.29
8.21
8.28
8.15
154,243
May 1, 2026
8.29
8.30
8.10
8.30
8.17
309,397
Apr 30, 2026
8.09
8.35
8.05
8.30
8.17
225,841
Apr 29, 2026
8.07
8.09
8.00
8.09
7.96
75,183
Apr 28, 2026
8.10
8.10
8.01
8.08
7.95
206,032
Apr 24, 2026
8.10
8.12
8.02
8.10
7.97
64,197
Apr 23, 2026
8.10
8.14
8.04
8.11
7.98
254,656
Apr 22, 2026
8.01
8.10
7.98
8.10
7.97
114,841
Apr 21, 2026
7.99
8.08
7.93
8.08
7.95
149,541
Apr 20, 2026
7.99
7.99
7.87
7.99
7.86
153,099
Apr 17, 2026
7.96
8.00
7.90
8.00
7.87
114,569
Apr 16, 2026
8.03
8.08
7.90
7.96
7.83
150,365
Apr 15, 2026
8.00
8.06
7.95
8.05
7.92
168,553
Apr 14, 2026
8.00
8.00
7.90
7.98
7.85
318,347
Apr 13, 2026
8.02
8.15
7.96
8.02
7.89
168,492
Apr 10, 2026
7.85
8.02
7.82
8.02
7.89
89,674
Apr 9, 2026
7.90
8.00
7.80
7.80
7.68
92,447
Apr 8, 2026
8.03
8.16
7.90
7.90
7.77
155,094
Apr 7, 2026
7.91
8.06
7.91
8.05
7.92
116,714
Apr 2, 2026
7.80
7.90
7.79
7.89
7.76
145,515
Apr 1, 2026
7.89
7.90
7.76
7.76
7.64
112,801
Mar 31, 2026
7.80
7.90
7.71
7.78
7.66
130,231
Mar 30, 2026
7.90
7.90
7.70
7.75
7.63
165,319
Mar 27, 2026
7.98
7.98
7.90
7.93
7.80
325,833
Mar 26, 2026
7.99
8.00
7.92
7.93
7.80
95,851
Mar 25, 2026
7.90
7.96
7.87
7.96
7.83
108,973
Mar 24, 2026
7.85
7.92
7.85
7.86
7.74
239,323
Mar 23, 2026
7.85
7.90
7.82
7.85
7.73
96,151
Mar 20, 2026
7.90
7.90
7.85
7.85
7.73
573,663
Mar 19, 2026
8.02
8.03
7.86
7.90
7.77
89,877
Mar 18, 2026
7.86
8.05
7.86
7.99
7.86
209,206
Mar 17, 2026
7.86
7.90
7.81
7.87
7.74
192,051
Mar 16, 2026
7.89
7.90
7.81
7.86
7.74
104,396
Mar 13, 2026
7.94
7.94
7.85
7.87
7.74
220,680
Mar 12, 2026
7.95
8.00
7.86
7.94
7.81
225,282
Mar 11, 2026
7.91
7.97
7.91
7.95
7.82
98,425
Mar 10, 2026
7.93
8.09
7.85
7.85
7.73
184,030
Mar 9, 2026
8.16
8.16
8.16
8.16
8.03
-
Mar 6, 2026
8.20
8.20
8.12
8.16
8.03
71,427
Mar 5, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
8.02
8.24
8.02
8.24
8.11
121,549
Mar 4, 2026
8.15
8.17
8.05
8.09
7.88
273,638
Mar 3, 2026
8.08
8.18
8.08
8.15
7.94
166,675
Mar 2, 2026
7.99
8.13
7.90
8.12
7.91
120,548
Feb 27, 2026
7.90
8.05
7.85
8.05
7.84
285,974
Feb 26, 2026
7.90
7.90
7.85
7.90
7.70
197,467
Feb 25, 2026
7.92
7.95
7.87
7.90
7.70
234,157
Feb 24, 2026
7.95
8.00
7.90
7.92
7.72
337,559
Feb 23, 2026
7.85
7.95
7.85
7.94
7.74
81,263
Feb 20, 2026
7.88
7.99
7.80
7.87
7.67
264,704
Feb 19, 2026
7.80
7.99
7.79
7.92
7.72
312,341
Feb 18, 2026
7.75
7.80
7.74
7.80
7.60
156,195
Feb 17, 2026
7.69
7.80
7.66
7.73
7.53
176,732
Feb 16, 2026
7.90
7.90
7.69
7.70
7.50
116,615
Feb 13, 2026
8.05
8.05
7.90
7.90
7.70
131,045
Feb 12, 2026
7.97
8.05
7.95
8.05
7.84
170,471
Feb 11, 2026
8.00
8.05
7.97
7.97
7.77
133,912
Feb 10, 2026
7.89
8.00
7.87
8.00
7.80
197,255
Feb 9, 2026
7.85
7.90
7.84
7.87
7.67
70,954
Feb 5, 2026
7.91
7.92
7.87
7.91
7.71
85,832
Feb 4, 2026
7.90
7.94
7.85
7.92
7.72
119,710
Feb 3, 2026
7.93
7.94
7.84
7.90
7.70
255,972
Feb 2, 2026
7.99
7.99
7.91
7.91
7.71
82,029
Jan 30, 2026
8.02
8.02
7.97
8.01
7.80
229,394
Jan 29, 2026
8.00
8.04
7.96
8.02
7.81
158,402
Jan 28, 2026
8.00
8.06
7.97
8.01
7.80
129,309
Jan 27, 2026
7.90
8.03
7.90
8.02
7.81
305,706
Jan 26, 2026
7.95
7.97
7.90
7.90
7.70
126,440
Jan 23, 2026
7.99
7.99
7.95
7.97
7.77
72,883
Jan 22, 2026
8.17
8.19
8.05
8.05
7.84
150,539
Jan 21, 2026
8.20
8.20
8.10
8.15
7.94
209,616
Jan 20, 2026
8.06
8.20
8.02
8.20
7.99
70,102
Jan 19, 2026
8.04
8.25
8.03
8.10
7.89
112,907
Jan 16, 2026
8.05
8.19
8.01
8.08
7.87
73,089
Jan 15, 2026
7.99
8.05
7.90
8.05
7.84
114,580
Jan 14, 2026
7.95
8.00
7.83
8.00
7.80
101,485
Jan 13, 2026
7.78
7.96
7.78
7.95
7.75
174,762
Jan 12, 2026
7.75
7.77
7.71
7.75
7.55
88,409
Jan 9, 2026
7.77
7.77
7.73
7.77
7.57
32,407
Jan 8, 2026
7.73
7.79
7.70
7.79
7.59
34,486
Jan 7, 2026
7.71
7.75
7.70
7.75
7.55
41,884
Jan 6, 2026
7.75
7.75
7.70
7.70
7.50
50,098
Jan 5, 2026
7.69
7.76
7.67
7.75
7.55
87,317
Dec 31, 2025
7.73
7.73
7.69
7.71
7.51
20,690
Dec 30, 2025
7.77
7.79
7.71
7.73
7.53
20,827
Dec 29, 2025
7.80
7.89
7.76
7.76
7.56
20,430
Dec 24, 2025
7.80
7.83
7.80
7.80
7.60
115,160
Dec 23, 2025
7.83
7.83
7.71
7.80
7.60
63,533
Dec 22, 2025
7.82
7.87
7.76
7.83
7.63
187,395
Dec 19, 2025
7.73
7.82
7.70
7.81
7.61
533,879
Dec 18, 2025
7.66
7.74
7.65
7.73
7.53
178,135
Dec 17, 2025
7.56
7.68
7.56
7.66
7.46
101,586
Dec 16, 2025
7.55
7.59
7.53
7.59
7.40
146,719
Dec 15, 2025
7.57
7.57
7.52
7.52
7.33
97,757
Dec 12, 2025
7.51
7.58
7.50
7.58
7.39
136,249
Dec 11, 2025
7.51
7.55
7.50
7.50
7.31
197,536
Dec 10, 2025
7.65
7.65
7.50
7.53
7.34
215,544
Dec 9, 2025
7.65
7.69
7.59
7.65
7.45
208,143
Dec 8, 2025
7.67
7.67
7.60
7.60
7.41
111,495
Dec 5, 2025
7.67
7.69
7.60
7.69
7.49
122,834
Dec 4, 2025
7.66
7.67
7.56
7.67
7.47
154,006
Dec 3, 2025
7.65
7.67
7.55
7.67
7.47
135,795
Dec 2, 2025
7.70
7.73
7.60
7.61
7.42
204,809
Dec 1, 2025
7.56
7.70
7.56
7.70
7.50
124,681
Nov 28, 2025
7.56
7.60
7.56
7.58
7.39
154,992
Nov 27, 2025
7.60
7.64
7.53
7.53
7.34
225,022
Nov 26, 2025
7.59
7.63
7.53
7.59
7.40
80,791
Nov 25, 2025
7.61
7.70
7.56
7.59
7.40
98,246
Nov 24, 2025
7.53
7.60
7.51
7.60
7.41
217,079
Nov 21, 2025
7.55
7.57
7.52
7.56
7.37
152,577
Nov 20, 2025
7.58
7.58
7.51
7.55
7.36
265,760
Nov 19, 2025
7.47
7.60
7.47
7.60
7.41
159,219
Nov 18, 2025
7.62
7.70
7.45
7.45
7.26
92,745
Nov 17, 2025
7.72
7.73
7.61
7.62
7.42
268,417
Nov 14, 2025
7.71
7.72
7.65
7.72
7.52
470,765
Nov 13, 2025
7.60
7.72
7.60
7.72
7.52
237,770
Nov 12, 2025
7.57
7.65
7.55
7.57
7.38
95,610
Nov 11, 2025
7.55
7.63
7.55
7.57
7.38
147,983
Nov 10, 2025
7.55
7.66
7.51
7.66
7.46
73,957
Nov 7, 2025
7.54
7.61
7.51
7.55
7.36
126,571
Nov 6, 2025
7.58
7.59
7.50
7.53
7.34
236,435
Nov 5, 2025
7.60
7.60
7.53
7.58
7.39
158,390
Nov 4, 2025
7.70
7.70
7.51
7.55
7.36
294,637
Nov 3, 2025
7.87
7.87
7.68
7.68
7.48
147,762
