NZME Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.865	0.865	0.835	0.848	0.702	24,433
2024-03-12	0.840	0.855	0.835	0.855	0.709	49,036
2024-03-11	0.865	0.865	0.830	0.840	0.696	36,347
2024-03-08	0.865	0.870	0.830	0.865	0.717	33,912
2024-03-07	0.915	0.915	0.865	0.870	0.721	19,046
2024-03-06	0.930	0.930	0.920	0.930	0.724	12,230
2024-03-05	0.925	0.930	0.920	0.930	0.724	17,338
2024-03-04	0.915	0.935	0.915	0.930	0.724	220,419
2024-03-01	0.940	0.940	0.915	0.935	0.728	33,704
2024-02-29	0.920	0.940	0.920	0.940	0.732	34,899
2024-02-28	0.935	0.935	0.935	0.935	0.728	8,838
2024-02-27	0.915	0.940	0.915	0.940	0.732	58,274
2024-02-26	0.905	0.935	0.900	0.935	0.728	87,627
2024-02-23	0.930	0.930	0.910	0.910	0.709	38,204
2024-02-22	0.945	0.945	0.945	0.945	0.736	8,165
2024-02-21	0.905	0.945	0.905	0.945	0.736	113,437
2024-02-20	0.930	0.930	0.930	0.930	0.724	1,485
2024-02-19	0.910	0.940	0.910	0.935	0.728	6,513
2024-02-16	0.940	0.940	0.910	0.930	0.724	8,759
2024-02-15	0.920	0.950	0.920	0.940	0.732	58,217
2024-02-14	0.925	0.940	0.920	0.935	0.728	17,040
2024-02-13	0.925	0.950	0.925	0.950	0.740	46,457
2024-02-12	0.920	0.950	0.900	0.950	0.740	86,738
2024-02-09	0.945	0.945	0.945	0.945	0.736	7,386
2024-02-08	0.945	0.950	0.925	0.925	0.721	12,513
2024-02-07	0.940	0.940	0.940	0.940	0.732	1,063
2024-02-06	0.940	0.945	0.940	0.945	0.736	13,627
2024-02-05	0.945	0.945	0.920	0.945	0.736	4,377
2024-02-02	0.945	0.965	0.905	0.950	0.740	87,614
2024-02-01	0.950	0.970	0.950	0.970	0.756	81,619
2024-01-31	0.940	0.950	0.925	0.950	0.740	40,218
2024-01-30	0.930	0.940	0.925	0.930	0.724	28,736
2024-01-29	0.890	0.925	0.890	0.925	0.721	41,192
2024-01-25	0.910	0.920	0.895	0.895	0.697	38,098
2024-01-24	0.900	0.900	0.900	0.900	0.701	6,500
2024-01-23	0.940	0.940	0.910	0.910	0.709	13,036
2024-01-22	0.920	0.920	0.900	0.915	0.713	860
2024-01-19	0.870	0.900	0.870	0.900	0.701	5,283
2024-01-18	0.875	0.900	0.870	0.870	0.678	19,176
2024-01-17	0.890	0.895	0.890	0.890	0.693	17,629
2024-01-16	0.930	0.940	0.915	0.940	0.732	9,205
2024-01-15	0.955	0.955	0.885	0.885	0.689	4,791
2024-01-12	0.955	0.955	0.955	0.955	0.744	1,053
2024-01-11	0.955	0.955	0.955	0.955	0.744	196
2024-01-10	0.945	0.965	0.945	0.950	0.740	5,633
2024-01-09	0.975	0.975	0.930	0.970	0.756	14,616
2024-01-08	0.975	0.975	0.950	0.970	0.756	2,629
2024-01-05	0.970	0.975	0.930	0.975	0.759	33,940
2024-01-04	0.945	0.975	0.945	0.975	0.759	21,204
2024-01-03	1.000	1.000	0.950	0.950	0.740	25,651
2024-01-02	0.980	1.005	0.980	1.000	0.779	49
2023-12-29	1.000	1.010	0.980	1.000	0.779	285,398
2023-12-28	0.950	0.995	0.950	0.995	0.775	159,674
2023-12-27	0.950	0.985	0.925	0.965	0.752	61,950
2023-12-22	0.940	0.950	0.925	0.950	0.740	124,024
2023-12-21	0.895	0.940	0.895	0.940	0.732	41,198
2023-12-20	0.895	0.905	0.895	0.905	0.705	88,444
2023-12-19	0.820	0.900	0.820	0.900	0.701	114,916
2023-12-18	0.800	0.820	0.800	0.820	0.639	19,633
2023-12-15	0.830	0.830	0.820	0.820	0.639	1,104

← NewerPage 12 of 22 · 1,269 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.