NZME Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.020	1.025	0.990	1.020	0.769	107,931
2023-03-30	0.980	0.990	0.965	0.990	0.747	56,643
2023-03-29	0.980	0.980	0.980	0.980	0.739	216
2023-03-28	0.955	0.955	0.955	0.955	0.720	0
2023-03-27	0.950	0.955	0.945	0.955	0.720	24,407
2023-03-24	0.960	0.960	0.950	0.960	0.724	78,725
2023-03-23	0.965	0.970	0.960	0.960	0.724	841
2023-03-22	0.935	0.965	0.935	0.965	0.728	27,344
2023-03-21	0.940	0.940	0.910	0.910	0.686	711,375
2023-03-20	0.980	0.980	0.945	0.945	0.713	121,423
2023-03-17	0.990	0.995	0.990	0.995	0.750	17,186
2023-03-16	1.020	1.020	0.990	0.990	0.747	26,012
2023-03-15	1.005	1.015	1.000	1.000	0.754	1,411
2023-03-14	1.000	1.010	0.990	1.005	0.758	5,800
2023-03-13	0.980	1.000	0.965	0.980	0.739	45,421
2023-03-10	1.000	1.000	0.990	0.990	0.747	331,077
2023-03-09	1.010	1.010	0.980	0.990	0.747	30,091
2023-03-08	1.095	1.105	1.080	1.080	0.772	8,081
2023-03-07	1.080	1.085	1.080	1.085	0.776	33,862
2023-03-06	1.090	1.115	1.085	1.090	0.780	45,789
2023-03-03	1.090	1.100	1.090	1.100	0.787	6,190
2023-03-02	1.100	1.100	1.090	1.100	0.787	31,925
2023-03-01	1.070	1.105	1.070	1.105	0.790	88,223
2023-02-28	1.060	1.080	1.033	1.080	0.772	208,392
2023-02-27	1.055	1.060	1.040	1.060	0.758	949,413
2023-02-24	1.050	1.055	1.020	1.055	0.755	75,467
2023-02-23	1.045	1.055	1.040	1.050	0.751	58,993
2023-02-22	1.035	1.055	1.035	1.040	0.744	106,668
2023-02-21	1.035	1.055	1.035	1.055	0.755	174,292
2023-02-20	1.055	1.055	1.035	1.035	0.740	128,673
2023-02-17	1.055	1.060	1.055	1.055	0.755	25,026
2023-02-16	1.060	1.060	1.055	1.055	0.755	15,553
2023-02-15	1.055	1.065	1.055	1.055	0.755	33,380
2023-02-14	1.065	1.065	1.050	1.058	0.756	114,620
2023-02-13	1.065	1.070	1.060	1.065	0.762	59,553
2023-02-10	1.065	1.068	1.060	1.065	0.762	18,835
2023-02-09	1.065	1.070	1.060	1.060	0.758	29,415
2023-02-08	1.055	1.055	1.055	1.055	0.755	0
2023-02-07	1.055	1.065	1.055	1.055	0.755	52,727
2023-02-06	1.065	1.070	1.050	1.050	0.751	13,989
2023-02-03	1.060	1.075	1.055	1.055	0.755	65,849
2023-02-02	1.055	1.070	1.055	1.070	0.765	65,900
2023-02-01	1.070	1.070	1.060	1.065	0.762	23,104
2023-01-31	1.060	1.075	1.055	1.060	0.758	178,128
2023-01-30	1.080	1.080	1.040	1.070	0.765	118,465
2023-01-27	1.085	1.085	1.070	1.080	0.772	34,451
2023-01-25	1.095	1.095	1.085	1.085	0.776	4,903
2023-01-24	1.080	1.115	1.075	1.100	0.787	158,839
2023-01-23	1.085	1.095	1.075	1.080	0.772	31,773
2023-01-20	1.070	1.075	1.065	1.075	0.769	83,057
2023-01-19	1.080	1.085	1.073	1.075	0.769	60,597
2023-01-18	1.065	1.080	1.065	1.075	0.769	77,352
2023-01-17	1.070	1.080	1.065	1.070	0.765	25,156
2023-01-16	1.065	1.080	1.065	1.070	0.765	110,598
2023-01-13	1.075	1.075	1.055	1.055	0.755	306,672
2023-01-12	1.065	1.080	1.065	1.080	0.772	69,045
2023-01-11	1.070	1.070	1.060	1.070	0.765	2,081
2023-01-10	1.060	1.080	1.060	1.080	0.772	1,139
2023-01-09	1.050	1.055	1.050	1.055	0.755	38,384
2023-01-06	1.045	1.065	1.045	1.050	0.751	13,212

← NewerPage 16 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.