NZME Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.115	1.160	1.115	1.160	0.747	45,410
2022-01-20	1.105	1.170	1.100	1.170	0.753	327,395
2022-01-19	1.175	1.175	1.100	1.105	0.711	155,390
2022-01-18	1.130	1.175	1.125	1.175	0.756	136,827
2022-01-17	1.160	1.185	1.100	1.145	0.737	271,464
2022-01-14	1.210	1.215	1.160	1.195	0.769	140,589
2022-01-13	1.230	1.230	1.200	1.225	0.789	150,079
2022-01-12	1.230	1.240	1.215	1.230	0.792	144,057
2022-01-11	1.230	1.250	1.230	1.250	0.805	27,095
2022-01-10	1.230	1.240	1.215	1.230	0.792	194,380
2022-01-07	1.220	1.245	1.220	1.240	0.798	56,431
2022-01-06	1.335	1.335	1.250	1.260	0.811	75,504
2022-01-05	1.340	1.340	1.310	1.315	0.847	45,177
2022-01-04	1.365	1.365	1.280	1.320	0.850	100,895
2021-12-31	1.340	1.350	1.335	1.340	0.863	2,664,247
2021-12-30	1.350	1.350	1.340	1.340	0.863	1,024,498
2021-12-29	1.370	1.370	1.335	1.340	0.863	955,879
2021-12-24	1.350	1.375	1.345	1.345	0.866	6,857
2021-12-23	1.370	1.375	1.335	1.350	0.869	195,277
2021-12-22	1.380	1.380	1.180	1.380	0.888	449,323
2021-12-21	1.340	1.380	1.340	1.380	0.888	218,840
2021-12-20	1.375	1.375	1.320	1.360	0.875	170,745
2021-12-17	1.370	1.375	1.365	1.365	0.879	70,085
2021-12-16	1.370	1.375	1.365	1.375	0.885	35,826
2021-12-15	1.380	1.385	1.370	1.380	0.888	46,671
2021-12-14	1.370	1.380	1.360	1.380	0.888	40,160
2021-12-13	1.370	1.380	1.360	1.365	0.879	302,342
2021-12-10	1.370	1.370	1.350	1.355	0.872	18,536
2021-12-09	1.370	1.370	1.350	1.350	0.869	59,315
2021-12-08	1.355	1.370	1.345	1.350	0.869	118,873
2021-12-07	1.345	1.370	1.345	1.370	0.882	56,169
2021-12-06	1.325	1.370	1.300	1.340	0.863	328,129
2021-12-03	1.380	1.390	1.360	1.385	0.892	179,721
2021-12-02	1.370	1.380	1.370	1.375	0.885	167,050
2021-12-01	1.380	1.390	1.360	1.375	0.885	101,883
2021-11-30	1.300	1.385	1.300	1.385	0.892	261,759
2021-11-29	1.235	1.270	1.235	1.260	0.811	135,593
2021-11-26	1.280	1.280	1.235	1.250	0.805	142,965
2021-11-25	1.250	1.275	1.240	1.275	0.821	174,611
2021-11-24	1.250	1.250	1.230	1.245	0.801	50,189
2021-11-23	1.265	1.280	1.215	1.215	0.782	62,211
2021-11-22	1.290	1.290	1.260	1.290	0.830	86,251
2021-11-19	1.300	1.300	1.275	1.300	0.837	82,902
2021-11-18	1.280	1.300	1.280	1.295	0.834	62,732
2021-11-17	1.270	1.270	1.240	1.250	0.805	211,167
2021-11-16	1.195	1.260	1.195	1.245	0.801	254,736
2021-11-15	1.180	1.210	1.175	1.210	0.779	103,055
2021-11-12	1.190	1.190	1.160	1.175	0.756	32,669
2021-11-11	1.155	1.185	1.155	1.175	0.756	109,718
2021-11-10	1.195	1.225	1.183	1.190	0.766	85,906
2021-11-09	1.200	1.210	1.195	1.195	0.769	52,080
2021-11-08	1.200	1.210	1.200	1.200	0.772	109,574
2021-11-05	1.200	1.215	1.195	1.195	0.769	25,208
2021-11-04	1.220	1.220	1.160	1.170	0.753	112,513
2021-11-03	1.175	1.245	1.155	1.245	0.801	99,054
2021-11-02	1.110	1.180	1.110	1.165	0.750	138,950
2021-11-01	1.105	1.115	1.100	1.110	0.715	18,400
2021-10-29	1.100	1.110	1.080	1.110	0.715	188,298
2021-10-28	1.080	1.100	1.075	1.095	0.705	149,966
2021-10-27	1.075	1.090	1.075	1.080	0.695	2,841

← NewerPage 21 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.