NZME Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.005	1.035	0.980	1.035	0.740	580,187
2022-10-07	1.020	1.045	1.010	1.045	0.747	24,923
2022-10-06	1.033	1.045	1.010	1.010	0.722	53,388
2022-10-05	1.020	1.040	1.020	1.020	0.730	41,800
2022-10-04	1.005	1.010	0.995	1.000	0.715	236,891
2022-10-03	0.980	1.025	0.980	1.010	0.722	269,180
2022-09-30	1.020	1.025	1.010	1.020	0.730	21,027
2022-09-29	1.030	1.060	0.990	1.060	0.758	153,265
2022-09-28	1.005	1.010	0.970	1.000	0.715	133,138
2022-09-27	1.005	1.015	0.980	0.980	0.701	86,024
2022-09-26	1.080	1.080	0.975	1.000	0.715	77,019
2022-09-23	1.045	1.065	1.030	1.035	0.740	97,533
2022-09-21	1.025	1.040	1.020	1.030	0.737	308,858
2022-09-20	1.060	1.070	1.030	1.035	0.740	36,280
2022-09-19	1.125	1.125	1.030	1.050	0.751	123,128
2022-09-16	1.060	1.105	1.060	1.105	0.790	94,059
2022-09-15	1.075	1.075	1.050	1.050	0.751	30,889
2022-09-14	1.095	1.095	1.065	1.065	0.762	16,657
2022-09-13	1.150	1.153	1.120	1.125	0.786	111,223
2022-09-12	1.150	1.155	1.110	1.110	0.775	141,401
2022-09-09	1.180	1.180	1.150	1.150	0.803	82,449
2022-09-08	1.165	1.165	1.150	1.150	0.803	8,319
2022-09-07	1.160	1.180	1.145	1.150	0.803	30,110
2022-09-06	1.150	1.180	1.143	1.180	0.824	20,137
2022-09-05	1.130	1.155	1.130	1.155	0.807	4,888
2022-09-02	1.110	1.150	1.110	1.128	0.787	3,031
2022-09-01	1.150	1.160	1.110	1.110	0.775	50,082
2022-08-31	1.125	1.150	1.090	1.150	0.803	16,430
2022-08-30	1.125	1.150	1.125	1.140	0.796	25,724
2022-08-29	1.145	1.145	1.105	1.135	0.793	33,202
2022-08-26	1.120	1.155	1.120	1.155	0.807	126,229
2022-08-25	1.100	1.120	1.090	1.120	0.782	60,795
2022-08-24	1.145	1.145	1.105	1.115	0.779	7,580
2022-08-23	1.130	1.130	1.060	1.125	0.786	206,932
2022-08-22	1.130	1.130	1.105	1.125	0.786	2,760
2022-08-19	1.120	1.130	1.120	1.130	0.789	8,950
2022-08-18	1.110	1.135	1.108	1.135	0.793	25,874
2022-08-17	1.160	1.160	1.120	1.135	0.793	2,064
2022-08-16	1.140	1.140	1.105	1.140	0.796	75,838
2022-08-15	1.100	1.115	1.080	1.100	0.768	70,408
2022-08-12	1.070	1.100	1.070	1.100	0.768	250
2022-08-11	1.065	1.065	1.025	1.055	0.737	500,861
2022-08-10	1.060	1.070	1.050	1.065	0.744	57,850
2022-08-09	1.060	1.073	1.060	1.060	0.740	6,224
2022-08-08	1.060	1.075	1.045	1.050	0.733	31,404
2022-08-05	1.055	1.060	1.015	1.045	0.730	40,283
2022-08-04	1.070	1.070	1.070	1.070	0.747	0
2022-08-03	1.020	1.073	1.000	1.070	0.747	69,147
2022-08-02	1.050	1.050	1.020	1.025	0.716	35,426
2022-08-01	1.055	1.060	1.025	1.035	0.723	137,253
2022-07-29	1.020	1.073	1.020	1.040	0.726	17,845
2022-07-28	1.040	1.040	1.000	1.010	0.705	184,610
2022-07-27	1.065	1.075	1.015	1.025	0.716	62,148
2022-07-26	1.110	1.110	1.073	1.080	0.754	28,943
2022-07-25	1.125	1.130	1.075	1.080	0.754	124,363
2022-07-22	1.140	1.140	1.120	1.140	0.796	2,302
2022-07-21	1.140	1.140	1.135	1.140	0.796	13,584
2022-07-20	1.145	1.145	1.110	1.110	0.775	17,451
2022-07-19	1.145	1.155	1.120	1.145	0.800	38,414
2022-07-18	1.115	1.135	1.095	1.105	0.772	11,056

← NewerPage 18 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.