NZME Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.870	0.875	0.845	0.845	0.658	24,794
2023-09-20	0.815	0.860	0.815	0.845	0.658	11,510
2023-09-19	0.885	0.885	0.850	0.850	0.662	1,701
2023-09-18	0.880	0.885	0.845	0.885	0.689	11,527
2023-09-15	0.860	0.870	0.845	0.855	0.666	882,332
2023-09-14	0.880	0.895	0.880	0.895	0.697	3,208
2023-09-13	0.870	0.870	0.870	0.870	0.656	5,449
2023-09-12	0.890	0.890	0.890	0.890	0.671	0
2023-09-11	0.858	0.915	0.855	0.890	0.671	290,423
2023-09-08	0.850	0.875	0.850	0.870	0.656	257,169
2023-09-07	0.860	0.870	0.845	0.870	0.656	74,276
2023-09-06	0.855	0.860	0.840	0.860	0.649	17,043
2023-09-05	0.860	0.875	0.850	0.870	0.656	58,175
2023-09-04	0.870	0.870	0.860	0.860	0.649	2,045
2023-09-01	0.875	0.875	0.855	0.855	0.645	51,089
2023-08-31	0.860	0.875	0.860	0.875	0.660	28,573
2023-08-30	0.875	0.875	0.850	0.850	0.641	35,378
2023-08-29	0.860	0.880	0.850	0.870	0.656	30,621
2023-08-28	0.870	0.880	0.855	0.880	0.664	78,565
2023-08-25	0.900	0.900	0.840	0.860	0.649	302,841
2023-08-24	0.935	0.945	0.905	0.925	0.698	90,992
2023-08-23	0.925	0.935	0.915	0.935	0.705	7,663
2023-08-22	0.900	0.930	0.900	0.930	0.701	11,085
2023-08-21	0.935	0.935	0.910	0.910	0.686	35,744
2023-08-18	0.915	0.935	0.900	0.935	0.705	25,065
2023-08-17	0.915	0.915	0.900	0.915	0.690	5,458
2023-08-16	0.915	0.920	0.910	0.915	0.690	1,970
2023-08-15	0.920	0.920	0.920	0.920	0.694	0
2023-08-14	0.930	0.935	0.905	0.920	0.694	110,687
2023-08-11	0.920	0.928	0.915	0.925	0.698	20,630
2023-08-10	0.930	0.933	0.923	0.925	0.698	61,234
2023-08-09	0.930	0.935	0.925	0.925	0.698	9,339
2023-08-08	0.933	0.935	0.920	0.930	0.701	769,985
2023-08-07	0.950	0.950	0.910	0.925	0.698	13,582
2023-08-04	0.910	0.925	0.910	0.920	0.694	319,067
2023-08-03	0.920	0.930	0.915	0.920	0.694	491,014
2023-08-02	0.920	0.930	0.915	0.925	0.698	422,067
2023-08-01	0.910	0.920	0.895	0.920	0.694	92,305
2023-07-31	0.905	0.915	0.895	0.915	0.690	27,220
2023-07-28	0.905	0.905	0.880	0.880	0.664	93,522
2023-07-27	0.910	0.920	0.890	0.905	0.683	12,242
2023-07-26	0.890	0.905	0.880	0.905	0.683	30,412
2023-07-25	0.885	0.885	0.880	0.880	0.664	13,072
2023-07-24	0.875	0.895	0.870	0.895	0.675	68,035
2023-07-21	0.875	0.875	0.865	0.865	0.652	52,554
2023-07-20	0.895	0.895	0.875	0.875	0.660	72,372
2023-07-19	0.880	0.880	0.865	0.870	0.656	50,072
2023-07-18	0.880	0.885	0.870	0.885	0.668	51,441
2023-07-17	0.870	0.880	0.870	0.875	0.660	107,176
2023-07-14	0.900	0.910	0.895	0.900	0.679	58,882
2023-07-13	0.875	0.900	0.855	0.900	0.679	188,471
2023-07-12	0.860	0.875	0.860	0.875	0.660	19,548
2023-07-11	0.870	0.895	0.870	0.870	0.656	10,658
2023-07-10	0.895	0.895	0.890	0.890	0.671	2,512
2023-07-07	0.870	0.880	0.850	0.850	0.641	47,509
2023-07-06	0.880	0.890	0.865	0.865	0.652	96,168
2023-07-05	0.880	0.880	0.870	0.870	0.656	43,800
2023-07-04	0.870	0.880	0.865	0.865	0.652	52,019
2023-07-03	0.875	0.875	0.860	0.865	0.652	34,052
2023-06-30	0.870	0.875	0.855	0.875	0.660	23,549

← NewerPage 14 of 22 · 1,265 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.