NZME Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.870	0.880	0.870	0.880	0.856	462
2026-07-24	0.875	0.885	0.870	0.870	0.846	879
2026-07-23	0.885	0.885	0.875	0.875	0.851	634
2026-07-22	0.885	0.885	0.875	0.885	0.861	7,176
2026-07-21	0.885	0.888	0.870	0.870	0.846	11,600
2026-07-20	0.885	0.885	0.885	0.885	0.861	9,323
2026-07-17	0.883	0.883	0.875	0.875	0.851	824
2026-07-16	0.885	0.890	0.880	0.890	0.866	32,361
2026-07-15	0.880	0.885	0.880	0.885	0.861	6,514
2026-07-14	0.870	0.885	0.870	0.885	0.861	3,695
2026-07-13	0.880	0.885	0.880	0.880	0.856	30,605
2026-07-10	0.880	0.890	0.880	0.885	0.861	404,861
2026-07-09	0.900	0.900	0.880	0.900	0.875	11,543
2026-07-08	0.885	0.885	0.860	0.880	0.856	2,368
2026-07-07	0.880	0.885	0.875	0.880	0.856	6,320
2026-07-06	0.890	0.890	0.880	0.880	0.856	25,870
2026-07-03	0.900	0.900	0.880	0.885	0.861	16,428
2026-07-02	0.855	0.880	0.855	0.880	0.856	9,689
2026-07-01	0.875	0.885	0.875	0.885	0.861	13,804
2026-06-30	0.875	0.875	0.840	0.870	0.846	160,112
2026-06-29	0.875	0.900	0.875	0.875	0.851	5,125
2026-06-26	0.880	0.900	0.878	0.880	0.856	27,783
2026-06-25	0.890	0.905	0.870	0.905	0.880	70,053
2026-06-24	0.895	0.900	0.885	0.885	0.861	20,511
2026-06-23	0.905	0.905	0.895	0.895	0.870	3,002
2026-06-22	0.905	0.905	0.895	0.900	0.875	20,784
2026-06-19	0.915	0.915	0.905	0.910	0.885	3,698
2026-06-18	0.910	0.930	0.910	0.915	0.890	12,466
2026-06-17	0.910	0.915	0.910	0.910	0.885	20,341
2026-06-16	0.915	0.915	0.915	0.915	0.890	1,092
2026-06-15	0.935	0.935	0.905	0.915	0.890	102,941
2026-06-12	0.915	0.935	0.910	0.935	0.909	12,744
2026-06-11	0.920	0.930	0.920	0.920	0.895	4,128
2026-06-10	0.920	0.920	0.920	0.920	0.895	21,894
2026-06-09	0.925	0.933	0.920	0.920	0.895	32,240
2026-06-05	0.940	0.950	0.920	0.950	0.924	56,869
2026-06-04	0.930	0.930	0.915	0.920	0.895	15,945
2026-06-03	0.930	0.930	0.930	0.930	0.905	3,872
2026-06-02	0.930	0.930	0.930	0.930	0.905	204
2026-06-01	0.935	0.940	0.925	0.940	0.914	34,999
2026-05-29	0.905	0.935	0.900	0.935	0.909	170,648
2026-05-28	0.900	0.910	0.895	0.905	0.880	197,890
2026-05-27	0.900	0.905	0.890	0.895	0.870	96,697
2026-05-26	0.900	0.900	0.890	0.895	0.870	141,137
2026-05-25	0.910	0.910	0.895	0.895	0.870	23,721
2026-05-22	0.910	0.935	0.900	0.910	0.885	51,192
2026-05-21	0.910	0.935	0.910	0.935	0.909	80,364
2026-05-20	0.933	0.933	0.895	0.895	0.870	146,652
2026-05-19	0.900	0.935	0.900	0.930	0.905	89,541
2026-05-18	0.940	0.950	0.920	0.940	0.914	15,987
2026-05-15	0.930	0.965	0.930	0.930	0.905	113,479
2026-05-14	0.950	0.980	0.930	0.965	0.939	123,417
2026-05-13	0.930	0.970	0.910	0.960	0.934	51,154
2026-05-12	0.935	0.980	0.930	0.955	0.929	77,368
2026-05-11	0.915	0.940	0.915	0.935	0.909	43,944
2026-05-08	0.890	0.915	0.890	0.905	0.880	123,450
2026-05-07	0.900	0.900	0.895	0.900	0.875	74,086
2026-05-06	0.890	0.915	0.890	0.900	0.875	4,168
2026-05-05	0.880	0.890	0.880	0.890	0.866	60,596
2026-05-04	0.885	0.885	0.885	0.885	0.861	25,419

← NewerPage 2 of 5 · 254 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.