NZME Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.460	1.480	1.390	1.390	0.933	311,060
2022-04-19	1.500	1.570	1.440	1.465	0.983	493,600
2022-04-14	1.585	1.585	1.495	1.500	1.007	783,518
2022-04-13	1.590	1.595	1.540	1.585	1.064	75,396
2022-04-12	1.620	1.625	1.565	1.585	1.064	75,375
2022-04-11	1.610	1.610	1.570	1.595	1.070	197,189
2022-04-08	1.650	1.655	1.585	1.600	1.074	143,160
2022-04-07	1.640	1.650	1.635	1.650	1.107	93,172
2022-04-06	1.650	1.650	1.620	1.650	1.107	108,995
2022-04-05	1.650	1.650	1.638	1.640	1.101	114,198
2022-04-04	1.655	1.660	1.605	1.640	1.101	395,823
2022-04-01	1.600	1.625	1.575	1.600	1.074	572,555
2022-03-31	1.535	1.630	1.530	1.615	1.084	663,333
2022-03-30	1.520	1.550	1.490	1.520	1.020	325,933
2022-03-29	1.500	1.525	1.490	1.515	1.017	502,944
2022-03-28	1.550	1.550	1.498	1.515	1.017	215,279
2022-03-25	1.490	1.580	1.490	1.530	1.027	251,121
2022-03-24	1.330	1.400	1.330	1.355	0.909	51,357
2022-03-23	1.390	1.395	1.345	1.375	0.923	60,156
2022-03-22	1.375	1.390	1.310	1.335	0.896	735,824
2022-03-21	1.375	1.410	1.375	1.390	0.933	48,152
2022-03-18	1.375	1.380	1.330	1.330	0.893	78,459
2022-03-17	1.330	1.355	1.285	1.355	0.909	399,932
2022-03-16	1.300	1.325	1.270	1.325	0.889	706,559
2022-03-15	1.280	1.310	1.245	1.310	0.879	46,281
2022-03-14	1.260	1.300	1.240	1.260	0.846	706,234
2022-03-11	1.300	1.310	1.220	1.230	0.826	878,365
2022-03-10	1.350	1.350	1.310	1.310	0.879	107,164
2022-03-09	1.365	1.365	1.335	1.350	0.869	45,338
2022-03-08	1.365	1.380	1.325	1.350	0.869	828,313
2022-03-07	1.470	1.470	1.355	1.365	0.879	164,610
2022-03-04	1.470	1.490	1.450	1.475	0.950	212,063
2022-03-03	1.380	1.470	1.380	1.450	0.933	150,768
2022-03-02	1.335	1.370	1.320	1.370	0.882	16,882
2022-03-01	1.310	1.340	1.305	1.325	0.853	100,757
2022-02-28	1.230	1.325	1.230	1.315	0.847	75,710
2022-02-25	1.220	1.245	1.175	1.245	0.801	46,312
2022-02-24	1.240	1.265	1.220	1.240	0.798	598,966
2022-02-23	1.140	1.270	1.140	1.230	0.792	1,072,294
2022-02-22	1.075	1.075	1.050	1.055	0.679	85,333
2022-02-21	1.105	1.120	1.070	1.070	0.689	194,837
2022-02-18	1.145	1.145	1.100	1.100	0.708	73,721
2022-02-17	1.155	1.165	1.120	1.150	0.740	159,270
2022-02-16	1.150	1.200	1.130	1.160	0.747	49,959
2022-02-15	1.185	1.185	1.145	1.165	0.750	12,491
2022-02-14	1.170	1.225	1.155	1.180	0.760	47,318
2022-02-11	1.190	1.195	1.150	1.170	0.753	100,117
2022-02-10	1.205	1.205	1.190	1.195	0.769	20,139
2022-02-09	1.170	1.205	1.165	1.205	0.776	44,029
2022-02-08	1.160	1.180	1.160	1.175	0.756	14,881
2022-02-07	1.150	1.185	1.125	1.185	0.763	121,266
2022-02-04	1.175	1.200	1.155	1.155	0.744	32,915
2022-02-03	1.220	1.220	1.165	1.165	0.750	18,780
2022-02-02	1.255	1.285	1.185	1.200	0.772	171,386
2022-02-01	1.220	1.245	1.200	1.240	0.798	95,852
2022-01-31	1.115	1.180	1.070	1.180	0.760	78,062
2022-01-28	1.100	1.125	1.060	1.120	0.721	219,243
2022-01-27	1.115	1.145	1.070	1.100	0.708	99,952
2022-01-25	1.105	1.150	1.100	1.150	0.740	107,304
2022-01-24	1.145	1.150	1.110	1.110	0.715	68,442

← NewerPage 20 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.