NZME Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.070	1.070	1.055	1.055	0.755	14,738
2023-01-04	1.080	1.080	1.060	1.060	0.758	86,416
2023-01-03	1.090	1.110	1.090	1.093	0.781	1,532
2022-12-30	1.075	1.090	1.075	1.090	0.780	245,300
2022-12-29	1.075	1.075	1.065	1.065	0.762	1,952
2022-12-28	1.065	1.070	1.065	1.070	0.765	59,234
2022-12-23	1.070	1.070	1.063	1.065	0.762	58,308
2022-12-22	1.095	1.095	1.060	1.060	0.758	177,412
2022-12-21	1.115	1.115	1.080	1.080	0.772	91,610
2022-12-20	1.100	1.110	1.095	1.100	0.787	43,539
2022-12-19	1.100	1.110	1.095	1.095	0.783	36,555
2022-12-16	1.100	1.110	1.090	1.110	0.794	270,378
2022-12-15	1.080	1.130	1.070	1.130	0.808	104,758
2022-12-14	1.090	1.095	1.090	1.090	0.780	88,138
2022-12-13	1.085	1.095	1.085	1.085	0.776	26,404
2022-12-12	1.100	1.100	1.075	1.080	0.772	74,039
2022-12-09	1.100	1.120	1.095	1.100	0.787	14,515
2022-12-08	1.120	1.120	1.110	1.115	0.798	175,183
2022-12-07	1.120	1.120	1.115	1.120	0.801	80,544
2022-12-06	1.130	1.130	1.110	1.110	0.794	5,911
2022-12-05	1.130	1.150	1.130	1.130	0.808	50,943
2022-12-02	1.115	1.120	1.100	1.110	0.794	2,496
2022-12-01	1.120	1.120	1.115	1.115	0.798	185
2022-11-30	1.095	1.105	1.090	1.090	0.780	25,118
2022-11-29	1.115	1.115	1.080	1.080	0.772	26,517
2022-11-28	1.100	1.100	1.095	1.100	0.787	11,952
2022-11-25	1.095	1.100	1.095	1.100	0.787	976
2022-11-24	1.110	1.125	1.080	1.080	0.772	35,338
2022-11-23	1.110	1.115	1.080	1.080	0.772	1,629
2022-11-22	1.090	1.100	1.080	1.080	0.772	1,407
2022-11-21	1.065	1.090	1.065	1.090	0.780	88,367
2022-11-18	1.090	1.140	1.060	1.060	0.758	246,783
2022-11-17	1.085	1.085	1.060	1.060	0.758	1,215
2022-11-16	1.075	1.075	1.055	1.060	0.758	40,551
2022-11-15	1.070	1.080	1.070	1.070	0.765	42,159
2022-11-14	1.075	1.085	1.070	1.085	0.776	35,972
2022-11-11	1.055	1.060	1.035	1.055	0.755	169,449
2022-11-10	1.030	1.060	1.030	1.060	0.758	873,533
2022-11-09	1.055	1.080	1.045	1.045	0.747	294,702
2022-11-08	1.045	1.060	1.040	1.045	0.747	51,460
2022-11-07	1.040	1.075	1.040	1.045	0.747	32,691
2022-11-04	1.020	1.040	1.020	1.040	0.744	61,198
2022-11-03	1.010	1.025	1.005	1.005	0.719	264,847
2022-11-02	1.020	1.030	1.020	1.030	0.737	50,952
2022-11-01	1.020	1.030	1.020	1.020	0.730	309,078
2022-10-31	1.015	1.020	1.010	1.020	0.730	97,627
2022-10-28	1.015	1.025	1.000	1.015	0.726	148,864
2022-10-27	1.000	1.020	1.000	1.015	0.726	138,715
2022-10-26	1.015	1.020	1.010	1.020	0.730	629,079
2022-10-25	1.005	1.020	1.005	1.015	0.726	194,198
2022-10-24	1.020	1.035	1.010	1.020	0.730	160,773
2022-10-21	1.015	1.020	1.010	1.020	0.730	104,492
2022-10-20	1.010	1.025	1.010	1.010	0.722	1,312,034
2022-10-19	1.015	1.030	1.010	1.025	0.733	154,050
2022-10-18	1.010	1.020	1.010	1.015	0.726	1,064,090
2022-10-17	1.010	1.015	0.995	1.010	0.722	37,454
2022-10-14	1.020	1.025	0.990	1.020	0.730	138,828
2022-10-13	0.995	1.015	0.995	1.015	0.726	55,624
2022-10-12	1.010	1.015	1.000	1.005	0.719	633,971
2022-10-11	1.035	1.045	1.010	1.010	0.722	124,081

← NewerPage 17 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.