NZME Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.980	0.985	0.975	0.985	0.911	56,726
2026-02-03	0.985	0.985	0.980	0.980	0.906	4,388
2026-02-02	0.980	0.985	0.975	0.980	0.906	46,096
2026-01-30	0.980	0.990	0.980	0.980	0.906	5,632
2026-01-29	0.990	0.990	0.985	0.990	0.915	118,043
2026-01-28	0.980	0.990	0.975	0.990	0.915	33,911
2026-01-27	1.000	1.000	0.988	0.990	0.915	14,990
2026-01-23	0.990	1.000	0.990	0.995	0.920	709,378
2026-01-22	1.005	1.005	0.985	0.995	0.920	32,430
2026-01-21	0.990	0.995	0.985	0.995	0.920	130,646
2026-01-20	1.000	1.000	0.985	0.990	0.915	474,170
2026-01-19	0.988	1.015	0.980	0.990	0.915	125,745
2026-01-16	0.980	0.995	0.980	0.980	0.906	92,693
2026-01-15	0.990	0.990	0.980	0.985	0.911	141,152
2026-01-14	0.990	0.990	0.985	0.985	0.911	25,688
2026-01-13	0.985	1.000	0.985	0.995	0.920	41,410
2026-01-12	0.980	0.990	0.975	0.985	0.911	13,023
2026-01-09	0.985	0.990	0.980	0.980	0.906	40,785
2026-01-08	1.000	1.000	0.975	0.975	0.901	17,387
2026-01-07	1.000	1.010	0.995	1.000	0.925	268,811
2026-01-06	1.010	1.015	1.000	1.015	0.938	56,244
2026-01-05	0.995	1.010	0.995	1.000	0.925	25,646
2026-01-02	1.040	1.040	0.980	0.980	0.906	71,923
2025-12-31	0.995	0.995	0.995	0.995	0.920	0
2025-12-30	0.980	1.000	0.980	0.995	0.920	439
2025-12-29	1.025	1.025	0.995	0.995	0.920	149,315
2025-12-24	1.010	1.045	1.010	1.025	0.948	150,433
2025-12-23	1.010	1.025	1.010	1.010	0.934	20,604
2025-12-22	1.020	1.020	1.000	1.005	0.929	151,513
2025-12-19	1.015	1.025	1.010	1.010	0.934	334
2025-12-18	1.020	1.030	1.015	1.025	0.948	79,044
2025-12-17	1.015	1.025	1.015	1.020	0.943	62,650
2025-12-16	1.040	1.040	1.020	1.020	0.943	68,282
2025-12-15	1.030	1.030	1.030	1.030	0.952	673
2025-12-12	1.035	1.035	1.020	1.020	0.943	28,389
2025-12-11	1.045	1.045	1.010	1.015	0.938	52,937
2025-12-10	1.030	1.045	1.020	1.045	0.966	23,457
2025-12-09	1.035	1.035	1.030	1.035	0.957	43,011
2025-12-08	1.015	1.035	1.015	1.035	0.957	27,134
2025-12-05	1.020	1.025	1.018	1.025	0.948	112,170
2025-12-04	1.020	1.030	1.020	1.020	0.943	108,492
2025-12-03	1.040	1.040	1.018	1.025	0.948	46,297
2025-12-02	1.030	1.040	1.030	1.040	0.961	62,750
2025-12-01	1.035	1.035	1.020	1.030	0.952	59,825
2025-11-28	1.033	1.040	1.030	1.035	0.957	41,736
2025-11-27	1.035	1.035	1.030	1.035	0.957	73,547
2025-11-26	1.020	1.040	1.010	1.035	0.957	138,294
2025-11-25	1.033	1.045	1.020	1.020	0.943	84,751
2025-11-24	1.025	1.040	1.025	1.025	0.948	27,337
2025-11-21	1.025	1.025	1.020	1.025	0.948	26,612
2025-11-20	1.025	1.025	1.020	1.020	0.943	25,131
2025-11-19	1.020	1.035	1.020	1.025	0.948	44,434
2025-11-18	1.020	1.025	1.020	1.020	0.943	13,913
2025-11-17	1.035	1.035	1.020	1.025	0.948	45,147
2025-11-14	1.025	1.040	1.020	1.025	0.948	18,240
2025-11-13	1.015	1.045	1.015	1.040	0.961	22,950
2025-11-12	1.045	1.055	1.020	1.020	0.943	27,367
2025-11-11	1.015	1.040	1.010	1.040	0.961	33,047
2025-11-10	1.020	1.020	1.015	1.015	0.938	4,612
2025-11-07	1.025	1.025	1.010	1.015	0.938	13,231

← NewerPage 4 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.