NZME Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.850	0.865	0.850	0.865	0.652	3,862
2023-06-28	0.860	0.865	0.850	0.850	0.641	50,865
2023-06-27	0.865	0.865	0.860	0.865	0.652	31,180
2023-06-26	0.890	0.890	0.865	0.865	0.652	9,905
2023-06-23	0.910	0.910	0.890	0.890	0.671	49,927
2023-06-22	0.910	0.910	0.910	0.910	0.686	9,708
2023-06-21	0.895	0.910	0.895	0.910	0.686	22,405
2023-06-20	0.870	0.895	0.870	0.870	0.656	96,180
2023-06-19	0.870	0.890	0.865	0.870	0.656	65,665
2023-06-16	0.860	0.865	0.855	0.855	0.645	19,380
2023-06-15	0.870	0.875	0.855	0.875	0.660	80,300
2023-06-14	0.860	0.870	0.855	0.870	0.656	321,482
2023-06-13	0.875	0.875	0.860	0.860	0.649	15,546
2023-06-09	0.870	0.880	0.855	0.880	0.664	131,940
2023-06-08	0.880	0.880	0.880	0.880	0.664	1,417
2023-06-07	0.860	0.880	0.860	0.880	0.664	72,681
2023-06-06	0.870	0.875	0.845	0.845	0.637	166,295
2023-06-05	0.870	0.873	0.860	0.865	0.652	136,503
2023-06-02	0.860	0.890	0.850	0.850	0.641	144,579
2023-06-01	0.855	0.863	0.850	0.855	0.645	125,791
2023-05-31	0.900	0.900	0.850	0.850	0.641	162,484
2023-05-30	0.890	0.890	0.870	0.875	0.660	229,862
2023-05-29	0.910	0.910	0.880	0.895	0.675	347,977
2023-05-26	0.935	0.935	0.910	0.910	0.686	74,452
2023-05-25	0.960	0.960	0.910	0.910	0.686	206,517
2023-05-24	0.955	0.955	0.950	0.950	0.717	33,466
2023-05-23	0.960	0.970	0.960	0.970	0.732	50,566
2023-05-22	0.975	0.975	0.960	0.960	0.724	104,721
2023-05-19	0.960	0.970	0.945	0.970	0.732	29,167
2023-05-18	0.925	0.960	0.925	0.955	0.720	1,474,354
2023-05-17	0.940	0.940	0.925	0.925	0.698	63,656
2023-05-16	0.950	0.950	0.930	0.930	0.701	83,604
2023-05-15	0.940	0.950	0.930	0.950	0.717	40,600
2023-05-12	0.960	0.960	0.935	0.940	0.709	39,830
2023-05-11	0.940	0.940	0.940	0.940	0.709	9,805
2023-05-10	0.960	0.960	0.940	0.940	0.709	487,092
2023-05-09	0.980	0.980	0.940	0.945	0.713	87,682
2023-05-08	0.960	0.995	0.960	0.985	0.743	45,340
2023-05-05	0.965	0.965	0.945	0.945	0.713	252,249
2023-05-04	0.990	0.990	0.970	0.970	0.732	884
2023-05-03	0.990	1.000	0.990	0.995	0.750	31,484
2023-05-02	0.995	0.995	0.990	0.995	0.750	14,500
2023-05-01	0.990	1.005	0.970	0.995	0.750	92,729
2023-04-28	0.980	0.980	0.970	0.970	0.732	438,990
2023-04-27	0.980	1.015	0.975	0.980	0.739	61,804
2023-04-26	0.965	0.985	0.960	0.965	0.728	18,163
2023-04-24	0.950	0.985	0.950	0.960	0.724	196,819
2023-04-21	0.930	0.965	0.930	0.930	0.701	8,031
2023-04-20	0.950	0.955	0.930	0.930	0.701	2,368
2023-04-19	0.950	0.965	0.950	0.950	0.717	6,488
2023-04-18	0.955	0.960	0.950	0.950	0.717	5,245
2023-04-17	0.970	0.970	0.955	0.955	0.720	669,672
2023-04-14	0.970	0.995	0.970	0.980	0.739	51
2023-04-13	0.955	1.000	0.955	0.960	0.724	21,607
2023-04-12	0.965	0.965	0.955	0.965	0.728	9,548
2023-04-11	1.000	1.000	0.960	0.970	0.732	399,660
2023-04-06	0.995	1.000	0.990	1.000	0.754	834
2023-04-05	1.000	1.005	0.995	0.995	0.750	32,081
2023-04-04	1.020	1.020	1.020	1.020	0.769	1
2023-04-03	1.020	1.020	1.020	1.020	0.769	0

← NewerPage 15 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.