NZME Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.890	0.900	0.890	0.900	0.875	119
2026-04-30	0.910	0.910	0.880	0.885	0.861	11,328
2026-04-29	0.900	0.915	0.900	0.900	0.875	1,972
2026-04-28	0.900	0.905	0.900	0.900	0.875	10,926
2026-04-27	0.890	0.900	0.890	0.900	0.875	13,970
2026-04-24	0.900	0.900	0.890	0.900	0.875	14,891
2026-04-23	0.910	0.915	0.895	0.895	0.870	61,245
2026-04-22	0.890	0.900	0.890	0.900	0.875	22,703
2026-04-21	0.880	0.895	0.880	0.895	0.870	8,964
2026-04-20	0.870	0.895	0.870	0.880	0.856	4,820
2026-04-17	0.900	0.900	0.880	0.880	0.856	29,681
2026-04-16	0.930	0.930	0.890	0.900	0.875	14,888
2026-04-15	0.895	0.930	0.880	0.895	0.870	73,994
2026-04-14	0.900	0.900	0.890	0.895	0.870	10,237
2026-04-13	0.890	0.900	0.875	0.895	0.870	48,590
2026-04-10	0.900	0.900	0.885	0.900	0.875	16,685
2026-04-09	0.900	0.900	0.900	0.900	0.875	615
2026-04-08	0.890	0.918	0.890	0.915	0.890	134,183
2026-04-07	0.930	0.930	0.895	0.895	0.870	15,556
2026-04-02	0.920	0.920	0.900	0.920	0.895	51,543
2026-04-01	0.910	0.925	0.910	0.920	0.895	30,602
2026-03-31	0.900	0.910	0.885	0.885	0.861	33,419
2026-03-30	0.900	0.910	0.880	0.900	0.875	99,772
2026-03-27	0.935	0.935	0.895	0.900	0.875	47,189
2026-03-26	0.915	0.930	0.895	0.930	0.905	15,871
2026-03-25	0.920	0.920	0.920	0.920	0.895	0
2026-03-24	0.920	0.935	0.920	0.920	0.895	23,021
2026-03-23	0.920	0.940	0.920	0.920	0.895	252,402
2026-03-20	0.950	0.955	0.920	0.945	0.919	83,977
2026-03-19	0.950	0.950	0.935	0.950	0.924	39,227
2026-03-18	0.935	0.935	0.925	0.935	0.909	26,552
2026-03-17	0.940	0.945	0.935	0.935	0.909	22,505
2026-03-16	0.923	0.945	0.920	0.940	0.914	34,461
2026-03-13	0.935	0.935	0.915	0.935	0.909	27,168
2026-03-12	0.930	0.935	0.920	0.935	0.909	57,661
2026-03-11	0.945	0.945	0.920	0.935	0.909	3,978
2026-03-10	0.910	0.945	0.910	0.940	0.914	117,818
2026-03-09	0.950	0.950	0.940	0.945	0.919	15,821
2026-03-06	0.960	0.970	0.960	0.960	0.934	3,936,728
2026-03-05	0.965	0.985	0.935	0.985	0.958	50,524
2026-03-04	0.990	1.020	0.990	1.010	0.934	110,115
2026-03-03	1.000	1.000	0.980	0.985	0.911	99,139
2026-03-02	0.995	1.040	0.995	1.040	0.961	117,976
2026-02-27	1.005	1.005	0.985	1.000	0.925	112,197
2026-02-26	0.960	1.005	0.960	1.000	0.925	347,774
2026-02-25	0.975	0.980	0.975	0.980	0.906	22,057
2026-02-24	0.985	0.990	0.975	0.980	0.906	37,919
2026-02-23	0.930	0.960	0.930	0.960	0.888	87,964
2026-02-20	0.933	0.945	0.920	0.945	0.874	32,056
2026-02-19	0.925	0.925	0.925	0.925	0.855	10,470
2026-02-18	0.950	0.955	0.950	0.950	0.878	5,226
2026-02-17	0.955	0.960	0.933	0.950	0.878	21,912
2026-02-16	0.948	0.955	0.935	0.935	0.864	8,854
2026-02-13	0.950	0.950	0.925	0.940	0.869	60,380
2026-02-12	0.975	0.975	0.945	0.960	0.888	66,545
2026-02-11	0.970	0.985	0.965	0.965	0.892	82,950
2026-02-10	0.965	0.980	0.965	0.965	0.892	33,322
2026-02-09	0.985	0.985	0.965	0.965	0.892	9,185
2026-02-06	0.970	0.980	0.965	0.970	0.897	13,174
2026-02-05	0.985	0.990	0.975	0.990	0.915	490,283

← NewerPage 3 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.