NZME Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.845	0.845	0.820	0.820	0.639	11,610
2023-12-13	0.830	0.835	0.820	0.835	0.650	19,284
2023-12-12	0.810	0.840	0.805	0.840	0.654	84,411
2023-12-11	0.810	0.820	0.805	0.805	0.627	13,942
2023-12-08	0.820	0.820	0.820	0.820	0.639	24
2023-12-07	0.805	0.830	0.805	0.830	0.647	10,176
2023-12-06	0.815	0.825	0.810	0.820	0.639	85,604
2023-12-05	0.820	0.835	0.820	0.825	0.643	131,016
2023-12-04	0.805	0.825	0.790	0.820	0.639	52,451
2023-12-01	0.805	0.805	0.790	0.805	0.627	115,733
2023-11-30	0.800	0.800	0.790	0.790	0.615	44,963
2023-11-29	0.820	0.840	0.805	0.805	0.627	40,310
2023-11-28	0.845	0.845	0.800	0.800	0.623	24,867
2023-11-27	0.833	0.835	0.800	0.835	0.650	15,487
2023-11-24	0.820	0.820	0.805	0.805	0.627	5,650
2023-11-23	0.830	0.850	0.825	0.845	0.658	27,930
2023-11-22	0.840	0.840	0.820	0.830	0.647	17,921
2023-11-21	0.815	0.840	0.815	0.820	0.639	16,159
2023-11-20	0.830	0.840	0.825	0.840	0.654	9,829
2023-11-17	0.810	0.830	0.810	0.820	0.639	4,012
2023-11-16	0.825	0.830	0.820	0.830	0.647	61,507
2023-11-15	0.805	0.835	0.805	0.830	0.647	44,105
2023-11-14	0.805	0.835	0.795	0.795	0.619	62,278
2023-11-13	0.760	0.805	0.760	0.795	0.619	58,119
2023-11-10	0.830	0.830	0.735	0.785	0.611	26,973
2023-11-09	0.790	0.825	0.790	0.790	0.615	43,039
2023-11-08	0.845	0.845	0.790	0.790	0.615	72,502
2023-11-07	0.845	0.855	0.830	0.840	0.654	19,602
2023-11-06	0.835	0.865	0.835	0.860	0.670	5,684
2023-11-03	0.825	0.860	0.825	0.860	0.670	8,061
2023-11-02	0.835	0.835	0.790	0.790	0.615	19,318
2023-11-01	0.795	0.835	0.790	0.835	0.650	7,788
2023-10-31	0.790	0.800	0.790	0.790	0.615	39,676
2023-10-30	0.815	0.830	0.803	0.830	0.647	21,129
2023-10-27	0.835	0.835	0.815	0.820	0.639	60,302
2023-10-26	0.840	0.840	0.840	0.840	0.654	7,708
2023-10-25	0.830	0.845	0.830	0.845	0.658	52,751
2023-10-24	0.820	0.825	0.820	0.820	0.639	31,574
2023-10-23	0.825	0.825	0.815	0.825	0.643	89,994
2023-10-20	0.845	0.850	0.815	0.825	0.643	125,519
2023-10-19	0.840	0.850	0.830	0.840	0.654	61,117
2023-10-18	0.870	0.870	0.800	0.840	0.654	108,098
2023-10-17	0.855	0.865	0.855	0.865	0.674	36,590
2023-10-16	0.890	0.890	0.860	0.885	0.689	5,381
2023-10-13	0.915	0.915	0.865	0.888	0.691	7,161
2023-10-12	0.860	0.910	0.855	0.910	0.709	48,373
2023-10-11	0.880	0.900	0.880	0.900	0.701	32,967
2023-10-10	0.885	0.885	0.885	0.885	0.689	1,130
2023-10-09	0.940	0.940	0.885	0.910	0.709	31,214
2023-10-06	0.870	0.950	0.870	0.930	0.724	122,983
2023-10-05	0.870	0.880	0.850	0.880	0.685	82,437
2023-10-04	0.835	0.870	0.835	0.870	0.678	1,076
2023-10-03	0.870	0.870	0.850	0.850	0.662	30,057
2023-10-02	0.875	0.880	0.875	0.880	0.685	3,509
2023-09-29	0.830	0.885	0.828	0.885	0.689	168,944
2023-09-28	0.830	0.845	0.820	0.830	0.647	33,501
2023-09-27	0.835	0.840	0.800	0.835	0.650	66,963
2023-09-26	0.860	0.860	0.835	0.835	0.650	9,916
2023-09-25	0.845	0.865	0.840	0.865	0.674	25,306
2023-09-22	0.845	0.895	0.825	0.895	0.697	48,447

← NewerPage 13 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.