NZME Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.100	1.115	1.080	1.080	0.754	597,780
2022-07-14	1.125	1.125	1.075	1.105	0.772	32,963
2022-07-13	1.135	1.135	1.080	1.130	0.789	14,065
2022-07-12	1.095	1.135	1.080	1.135	0.793	25,262
2022-07-11	1.125	1.135	1.105	1.135	0.793	12,496
2022-07-08	1.095	1.115	1.065	1.065	0.744	30,243
2022-07-07	1.130	1.130	1.100	1.130	0.789	65,106
2022-07-06	1.100	1.160	1.100	1.160	0.810	7,144
2022-07-05	1.120	1.120	1.070	1.120	0.782	14,891
2022-07-04	1.160	1.185	1.100	1.100	0.768	68,053
2022-07-01	1.180	1.180	1.110	1.160	0.810	371,920
2022-06-30	1.100	1.180	1.100	1.150	0.803	1,758,669
2022-06-29	1.110	1.140	1.035	1.115	0.779	488,164
2022-06-28	1.170	1.175	1.115	1.160	0.810	59,605
2022-06-27	1.190	1.190	1.150	1.150	0.803	10,070
2022-06-24	1.150	1.175	1.140	1.165	0.782	28,531
2022-06-23	1.095	1.125	1.090	1.125	0.755	19,848
2022-06-22	1.100	1.100	1.050	1.080	0.725	93,316
2022-06-21	1.090	1.115	1.050	1.050	0.705	192,265
2022-06-20	1.060	1.125	1.050	1.050	0.705	294,542
2022-06-17	1.030	1.040	1.010	1.040	0.698	399,584
2022-06-16	1.030	1.060	1.030	1.060	0.711	157,261
2022-06-15	1.000	1.100	1.000	1.020	0.685	443,403
2022-06-14	1.040	1.050	0.980	1.030	0.691	830,429
2022-06-10	1.100	1.100	1.070	1.070	0.718	388,264
2022-06-09	1.120	1.125	1.095	1.100	0.738	138,832
2022-06-08	1.130	1.135	1.125	1.130	0.758	111,726
2022-06-07	1.110	1.135	1.110	1.120	0.752	36,572
2022-06-06	1.100	1.125	1.085	1.110	0.745	146,291
2022-06-03	1.160	1.165	1.130	1.165	0.782	26,696
2022-06-02	1.155	1.200	1.105	1.165	0.782	165,501
2022-06-01	1.145	1.205	1.130	1.205	0.809	44,023
2022-05-31	1.120	1.180	1.120	1.180	0.792	67,319
2022-05-30	1.125	1.130	1.080	1.095	0.735	388,332
2022-05-27	1.185	1.220	1.145	1.160	0.779	311,552
2022-05-26	1.240	1.240	1.170	1.185	0.795	303,306
2022-05-25	1.260	1.260	1.235	1.245	0.836	185,521
2022-05-24	1.240	1.270	1.240	1.240	0.832	43,814
2022-05-23	1.200	1.245	1.200	1.230	0.826	60,086
2022-05-20	1.200	1.250	1.200	1.250	0.839	110,701
2022-05-19	1.260	1.260	1.200	1.220	0.819	443,480
2022-05-18	1.250	1.270	1.250	1.260	0.846	8,979
2022-05-17	1.270	1.270	1.255	1.255	0.842	62,925
2022-05-16	1.260	1.270	1.260	1.265	0.849	45,657
2022-05-13	1.265	1.275	1.250	1.250	0.839	104,225
2022-05-12	1.245	1.285	1.245	1.270	0.852	114,815
2022-05-11	1.260	1.260	1.210	1.250	0.839	79,584
2022-05-10	1.210	1.285	1.205	1.285	0.862	143,634
2022-05-09	1.250	1.275	1.195	1.250	0.839	210,495
2022-05-06	1.280	1.280	1.205	1.255	0.842	100,025
2022-05-05	1.305	1.310	1.280	1.300	0.872	81,051
2022-05-04	1.345	1.345	1.310	1.335	0.896	60,875
2022-05-03	1.330	1.350	1.315	1.350	0.906	25,808
2022-05-02	1.330	1.345	1.325	1.325	0.889	22,994
2022-04-29	1.310	1.355	1.285	1.320	0.886	292,186
2022-04-28	1.315	1.320	1.290	1.320	0.886	218,352
2022-04-27	1.305	1.320	1.280	1.320	0.886	98,558
2022-04-26	1.275	1.320	1.245	1.320	0.886	263,477
2022-04-22	1.310	1.320	1.300	1.310	0.879	213,424
2022-04-21	1.395	1.415	1.280	1.315	0.883	703,789

← NewerPage 19 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.