IFT.NZIFT.NZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.61 | $11.61 | $11.14 | $11.25 | 423,659 |
| 1/14/2026 | $11.18 | $11.60 | $11.11 | $11.60 | 920,448 |
| 1/13/2026 | $11.20 | $11.29 | $11.11 | $11.29 | 614,052 |
| 1/12/2026 | $11.30 | $11.38 | $11.13 | $11.18 | 519,725 |
| 1/9/2026 | $11.55 | $11.55 | $11.19 | $11.26 | 479,337 |
| 1/8/2026 | $11.65 | $11.65 | $11.43 | $11.43 | 466,574 |
| 1/7/2026 | $11.73 | $11.78 | $11.52 | $11.61 | 814,939 |
| 1/6/2026 | $11.48 | $11.73 | $11.45 | $11.73 | 773,190 |
| 1/5/2026 | $11.26 | $11.59 | $11.21 | $11.43 | 706,850 |
| 12/31/2025 | $11.37 | $11.38 | $11.08 | $11.08 | 288,696 |
| 12/30/2025 | $11.35 | $11.43 | $11.26 | $11.35 | 414,435 |
| 12/29/2025 | $11.35 | $11.50 | $11.21 | $11.36 | 344,641 |
| 12/24/2025 | $11.35 | $11.49 | $11.26 | $11.31 | 187,284 |
| 12/23/2025 | $11.14 | $11.31 | $11.12 | $11.31 | 662,097 |
| 12/22/2025 | $11.12 | $11.45 | $10.98 | $11.15 | 764,666 |
| 12/19/2025 | $10.80 | $11.20 | $10.75 | $10.98 | 2.76M |
| 12/18/2025 | $10.90 | $10.90 | $10.60 | $10.70 | 1.42M |
| 12/17/2025 | $11.15 | $11.20 | $10.90 | $10.90 | 2.03M |
| 12/16/2025 | $11.29 | $11.30 | $11.14 | $11.18 | 780,310 |
| 12/15/2025 | $11.43 | $11.50 | $11.30 | $11.30 | 522,823 |
| 12/12/2025 | $11.32 | $11.51 | $11.32 | $11.38 | 525,546 |
| 12/11/2025 | $11.46 | $11.53 | $11.28 | $11.32 | 1.05M |
| 12/10/2025 | $11.70 | $11.76 | $11.45 | $11.46 | 586,813 |
| 12/9/2025 | $11.90 | $11.90 | $11.42 | $11.70 | 1.70M |
| 12/8/2025 | $11.79 | $12.00 | $11.66 | $11.79 | 631,822 |
| 12/5/2025 | $11.65 | $11.78 | $11.60 | $11.78 | 1.13M |
| 12/4/2025 | $11.91 | $11.99 | $11.60 | $11.65 | 659,885 |
| 12/3/2025 | $11.72 | $11.86 | $11.60 | $11.86 | 819,724 |
| 12/2/2025 | $11.58 | $11.80 | $11.51 | $11.75 | 744,068 |
| 12/1/2025 | $11.69 | $11.69 | $11.53 | $11.60 | 489,927 |
| 11/28/2025 | $11.50 | $11.72 | $11.40 | $11.67 | 588,519 |
| 11/27/2025 | $11.52 | $11.73 | $11.38 | $11.39 | 629,769 |
| 11/26/2025 | $11.77 | $11.78 | $11.44 | $11.44 | 522,327 |
| 11/25/2025 | $11.75 | $11.84 | $11.64 | $11.78 | 472,435 |
| 11/24/2025 | $11.55 | $11.67 | $11.42 | $11.56 | 2.41M |
| 11/21/2025 | $11.82 | $11.82 | $11.36 | $11.55 | 1.64M |
| 11/20/2025 | $11.49 | $12.04 | $11.49 | $11.95 | 574,188 |
| 11/19/2025 | $11.60 | $11.78 | $11.37 | $11.55 | 589,669 |
| 11/18/2025 | $11.83 | $11.84 | $11.60 | $11.60 | 818,229 |
| 11/17/2025 | $11.76 | $11.97 | $11.75 | $11.87 | 450,294 |
| 11/14/2025 | $11.98 | $12.05 | $11.76 | $11.78 | 1.37M |
| 11/13/2025 | $12.84 | $12.85 | $11.96 | $11.97 | 2.16M |
| 11/12/2025 | $12.54 | $12.84 | $12.47 | $12.67 | 1.15M |
| 11/11/2025 | $12.35 | $12.68 | $12.31 | $12.60 | 536,851 |
| 11/10/2025 | $12.30 | $12.43 | $12.19 | $12.43 | 478,503 |
| 11/7/2025 | $12.22 | $12.38 | $12.21 | $12.34 | 523,856 |
| 11/6/2025 | $12.39 | $12.43 | $12.17 | $12.27 | 679,524 |
| 11/5/2025 | $12.33 | $12.40 | $12.12 | $12.40 | 581,244 |
| 11/4/2025 | $12.31 | $12.40 | $12.22 | $12.30 | 755,159 |
| 11/3/2025 | $12.34 | $12.44 | $12.30 | $12.32 | 785,096 |
| 10/31/2025 | $12.43 | $12.44 | $12.30 | $12.36 | 802,211 |
| 10/30/2025 | $12.35 | $12.48 | $12.29 | $12.31 | 1.03M |
| 10/29/2025 | $12.35 | $12.48 | $12.30 | $12.35 | 527,372 |
| 10/28/2025 | $12.27 | $12.40 | $12.20 | $12.30 | 809,781 |
| 10/24/2025 | $12.40 | $12.40 | $12.23 | $12.24 | 451,398 |
| 10/23/2025 | $12.35 | $12.38 | $12.21 | $12.34 | 479,292 |
| 10/22/2025 | $12.30 | $12.48 | $12.17 | $12.34 | 585,931 |
| 10/21/2025 | $12.37 | $12.57 | $12.25 | $12.49 | 585,931 |
| 10/20/2025 | $12.40 | $12.42 | $12.26 | $12.37 | 447,170 |
| 10/17/2025 | $12.40 | $12.57 | $12.30 | $12.43 | 581,415 |