NZME Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.820	0.830	0.820	0.830	0.688	373,954
2024-06-06	0.840	0.840	0.815	0.820	0.680	363,812
2024-06-05	0.805	0.830	0.805	0.830	0.688	238,160
2024-06-04	0.810	0.815	0.805	0.810	0.671	74,121
2024-06-03	0.800	0.820	0.800	0.810	0.671	52,200
2024-05-31	0.800	0.830	0.775	0.830	0.688	877,675
2024-05-30	0.770	0.790	0.765	0.790	0.655	185,560
2024-05-29	0.810	0.810	0.765	0.780	0.646	77,490
2024-05-28	0.815	0.815	0.780	0.783	0.648	84,814
2024-05-27	0.805	0.815	0.775	0.783	0.648	61,877
2024-05-24	0.795	0.880	0.795	0.825	0.684	89,393
2024-05-23	0.785	0.795	0.785	0.790	0.655	116,697
2024-05-22	0.760	0.765	0.740	0.765	0.634	40,930
2024-05-21	0.755	0.755	0.745	0.755	0.626	87,654
2024-05-20	0.765	0.765	0.755	0.760	0.630	542,285
2024-05-17	0.760	0.765	0.750	0.760	0.630	321,396
2024-05-16	0.770	0.780	0.740	0.750	0.622	157,756
2024-05-15	0.790	0.790	0.775	0.780	0.646	69,015
2024-05-14	0.790	0.800	0.790	0.790	0.655	27,133
2024-05-13	0.820	0.820	0.790	0.790	0.655	8,681
2024-05-10	0.790	0.800	0.785	0.800	0.663	25,878
2024-05-09	0.790	0.800	0.790	0.790	0.655	91,235
2024-05-08	0.790	0.795	0.790	0.795	0.659	31,145
2024-05-07	0.790	0.790	0.790	0.790	0.655	4,753
2024-05-06	0.790	0.800	0.790	0.795	0.659	73,932
2024-05-03	0.795	0.795	0.790	0.790	0.655	3,583
2024-05-02	0.795	0.795	0.780	0.785	0.651	11,876
2024-05-01	0.800	0.805	0.775	0.800	0.663	41,187
2024-04-30	0.785	0.825	0.770	0.810	0.671	255,126
2024-04-29	0.785	0.800	0.770	0.800	0.663	89,452
2024-04-26	0.780	0.800	0.775	0.780	0.646	100,760
2024-04-24	0.830	0.830	0.780	0.780	0.646	17,808
2024-04-23	0.785	0.835	0.785	0.810	0.671	20,349
2024-04-22	0.820	0.820	0.768	0.785	0.651	281,278
2024-04-19	0.795	0.800	0.780	0.800	0.663	138,173
2024-04-18	0.795	0.815	0.790	0.815	0.675	8,993
2024-04-17	0.795	0.795	0.790	0.790	0.655	18,186
2024-04-16	0.823	0.823	0.810	0.810	0.671	29,395
2024-04-15	0.825	0.850	0.815	0.845	0.700	18,208
2024-04-12	0.830	0.830	0.815	0.815	0.675	43,725
2024-04-11	0.805	0.825	0.785	0.820	0.680	209,909
2024-04-10	0.790	0.790	0.785	0.785	0.651	77,818
2024-04-09	0.810	0.810	0.790	0.805	0.667	38,729
2024-04-08	0.805	0.805	0.800	0.800	0.663	111,673
2024-04-05	0.800	0.810	0.800	0.805	0.667	40,587
2024-04-04	0.815	0.815	0.805	0.805	0.667	302,789
2024-04-03	0.840	0.840	0.810	0.815	0.675	277,476
2024-04-02	0.880	0.880	0.830	0.860	0.713	131,692
2024-03-28	0.815	0.890	0.805	0.880	0.729	684,880
2024-03-27	0.815	0.815	0.800	0.815	0.675	44,665
2024-03-26	0.795	0.820	0.795	0.820	0.680	85,596
2024-03-25	0.760	0.795	0.760	0.790	0.655	267,271
2024-03-22	0.790	0.790	0.760	0.765	0.634	49,892
2024-03-21	0.800	0.800	0.760	0.775	0.642	115,319
2024-03-20	0.805	0.805	0.785	0.795	0.659	64,695
2024-03-19	0.810	0.815	0.795	0.805	0.667	270,607
2024-03-18	0.800	0.820	0.800	0.820	0.680	144,480
2024-03-15	0.810	0.815	0.795	0.800	0.663	199,312
2024-03-14	0.835	0.835	0.800	0.815	0.675	167,318
2024-03-13	0.865	0.865	0.835	0.848	0.702	24,433

← NewerPage 11 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.