NZME Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 1.075 | 1.090 | 1.075 | 1.080 | 0.695 | 2,841 |
| 2021-10-26 | 1.100 | 1.100 | 1.075 | 1.075 | 0.692 | 17,494 |
| 2021-10-25 | 1.110 | 1.120 | 1.080 | 1.080 | 0.695 | 78,789 |
| 2021-10-22 | 1.070 | 1.075 | 1.055 | 1.075 | 0.692 | 19,453 |
| 2021-10-21 | 1.115 | 1.115 | 1.075 | 1.090 | 0.702 | 96,733 |
| 2021-10-20 | 1.095 | 1.120 | 1.095 | 1.100 | 0.708 | 27,762 |
| 2021-10-19 | 1.120 | 1.120 | 1.085 | 1.095 | 0.705 | 38,898 |
| 2021-10-18 | 1.090 | 1.130 | 1.080 | 1.125 | 0.724 | 172,547 |
| 2021-10-15 | 1.100 | 1.100 | 1.070 | 1.070 | 0.689 | 107,413 |
| 2021-10-14 | 1.100 | 1.100 | 1.055 | 1.100 | 0.708 | 34,771 |
← NewerPage 22 of 22 · 1,270 trading days
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.