NZME Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.885	0.950	0.870	0.950	0.787	108,925
2024-08-30	0.875	0.895	0.875	0.890	0.738	41,513
2024-08-29	0.885	0.890	0.870	0.880	0.729	88,577
2024-08-28	0.870	0.885	0.860	0.870	0.721	95,393
2024-08-27	0.890	0.895	0.855	0.880	0.729	395,893
2024-08-26	0.900	0.910	0.880	0.880	0.729	95,850
2024-08-23	0.905	0.915	0.900	0.915	0.758	48,510
2024-08-22	0.900	0.915	0.900	0.910	0.754	35,508
2024-08-21	0.910	0.925	0.910	0.910	0.754	240,830
2024-08-20	0.928	0.930	0.910	0.925	0.767	125,354
2024-08-19	0.925	0.925	0.900	0.925	0.767	103,613
2024-08-16	0.900	0.930	0.900	0.925	0.767	324,400
2024-08-15	0.925	0.945	0.925	0.940	0.779	26,181
2024-08-14	0.900	0.975	0.900	0.955	0.791	460,849
2024-08-13	0.915	0.918	0.880	0.890	0.738	158,807
2024-08-12	0.900	0.935	0.880	0.915	0.758	298,478
2024-08-09	0.900	0.930	0.890	0.890	0.738	72,224
2024-08-08	0.915	0.915	0.863	0.890	0.738	220,783
2024-08-07	0.885	0.925	0.875	0.920	0.762	139,642
2024-08-06	0.880	1.010	0.865	0.900	0.746	322,678
2024-08-05	0.930	0.930	0.815	0.885	0.733	943,641
2024-08-02	0.965	0.965	0.935	0.945	0.783	130,110
2024-08-01	0.960	0.975	0.950	0.950	0.787	352,210
2024-07-31	0.960	0.960	0.945	0.960	0.796	111,251
2024-07-30	0.950	0.960	0.948	0.960	0.796	20,084
2024-07-29	0.950	0.955	0.930	0.950	0.787	42,114
2024-07-26	0.950	0.955	0.935	0.950	0.787	77,796
2024-07-25	0.960	0.960	0.940	0.940	0.779	70,779
2024-07-24	0.965	0.975	0.960	0.960	0.796	399,536
2024-07-23	0.970	0.975	0.960	0.960	0.796	569,225
2024-07-22	0.955	0.960	0.950	0.960	0.796	167,870
2024-07-19	0.950	0.960	0.950	0.960	0.796	92,513
2024-07-18	0.950	0.960	0.945	0.960	0.796	70,185
2024-07-17	0.940	0.980	0.940	0.950	0.787	722,313
2024-07-16	0.930	0.940	0.930	0.940	0.779	368,878
2024-07-15	0.950	0.950	0.930	0.945	0.783	137,934
2024-07-12	0.970	0.970	0.930	0.945	0.783	449,517
2024-07-11	0.945	1.035	0.945	0.950	0.787	2,840,944
2024-07-10	0.860	0.920	0.860	0.890	0.738	173,712
2024-07-09	0.865	0.910	0.860	0.860	0.713	124,368
2024-07-08	0.875	0.890	0.875	0.890	0.738	150,112
2024-07-05	0.870	0.875	0.865	0.875	0.725	85,342
2024-07-04	0.875	0.880	0.865	0.880	0.729	108,288
2024-07-03	0.880	0.880	0.865	0.880	0.729	105,070
2024-07-02	0.860	0.885	0.845	0.885	0.733	107,132
2024-07-01	0.880	0.890	0.860	0.885	0.733	73,599
2024-06-28	0.865	0.900	0.865	0.895	0.742	219,860
2024-06-27	0.865	0.880	0.850	0.880	0.729	69,710
2024-06-26	0.865	0.865	0.845	0.865	0.717	179,835
2024-06-25	0.860	0.870	0.850	0.865	0.717	95,462
2024-06-24	0.865	0.870	0.850	0.865	0.717	170,202
2024-06-21	0.855	0.870	0.850	0.870	0.721	197,720
2024-06-20	0.865	0.875	0.860	0.870	0.721	301,789
2024-06-19	0.870	0.875	0.865	0.875	0.725	124,517
2024-06-18	0.855	0.875	0.845	0.875	0.725	167,586
2024-06-17	0.850	0.860	0.840	0.860	0.713	109,116
2024-06-14	0.865	0.880	0.855	0.865	0.717	112,230
2024-06-13	0.845	0.880	0.835	0.880	0.729	223,999
2024-06-12	0.830	0.850	0.820	0.840	0.696	262,398
2024-06-11	0.820	0.830	0.805	0.825	0.684	413,175

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0242 NZD
2026-03-05	0.0499 NZD
2025-09-11	0.0268 NZD
2025-03-18	0.0547 NZD
2024-09-12	0.0274 NZD
2024-03-07	0.0558 NZD
2023-09-14	0.0276 NZD
2023-03-09	0.0558 NZD
2022-09-14	0.0265 NZD
2022-06-27	0.0455 NZD
2022-03-10	0.0551 NZD
2021-09-09	0.0291 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.