NZME Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.060	1.060	1.030	1.030	0.952	5,933
2025-11-05	1.040	1.055	1.035	1.055	0.975	33,852
2025-11-04	1.045	1.055	1.010	1.040	0.961	107,697
2025-11-03	1.010	1.070	1.010	1.060	0.980	133,275
2025-10-31	1.005	1.025	1.005	1.025	0.948	48,491
2025-10-30	0.990	1.020	0.985	1.010	0.934	121,367
2025-10-29	0.965	1.000	0.965	0.985	0.911	433,832
2025-10-28	0.920	0.925	0.915	0.925	0.855	85,245
2025-10-27	0.920	0.930	0.915	0.920	0.851	80,235
2025-10-24	0.948	0.950	0.940	0.945	0.874	250
2025-10-23	0.910	0.935	0.910	0.930	0.860	7,054
2025-10-22	0.905	0.945	0.900	0.945	0.874	51,732
2025-10-21	0.940	0.940	0.905	0.905	0.837	13,263
2025-10-20	0.925	0.930	0.920	0.930	0.860	8,983
2025-10-17	0.963	0.970	0.900	0.910	0.841	139,557
2025-10-16	0.915	0.965	0.898	0.955	0.883	59,988
2025-10-15	0.880	0.925	0.875	0.915	0.846	6,694
2025-10-14	0.910	0.935	0.900	0.920	0.851	99,482
2025-10-13	0.950	0.963	0.930	0.930	0.860	168,388
2025-10-10	0.960	0.960	0.940	0.950	0.878	86,472
2025-10-09	0.945	0.965	0.945	0.960	0.888	48,737
2025-10-08	0.930	0.963	0.910	0.955	0.883	276,196
2025-10-07	0.900	0.925	0.900	0.920	0.851	272,896
2025-10-06	0.895	0.905	0.890	0.900	0.832	111,007
2025-10-03	0.895	0.900	0.875	0.885	0.818	916,318
2025-10-02	0.910	0.910	0.880	0.890	0.823	190,686
2025-10-01	0.905	0.910	0.895	0.900	0.832	68,835
2025-09-30	0.925	0.925	0.910	0.920	0.851	14,943
2025-09-29	0.935	0.950	0.900	0.920	0.851	210,693
2025-09-26	0.930	0.940	0.900	0.910	0.841	94,317
2025-09-25	0.940	0.945	0.930	0.935	0.864	58,929
2025-09-24	0.945	0.960	0.935	0.940	0.869	29,578
2025-09-23	0.945	0.950	0.935	0.950	0.878	70,751
2025-09-22	0.940	0.960	0.940	0.945	0.874	55,081
2025-09-19	0.975	0.975	0.930	0.945	0.874	118,016
2025-09-18	0.970	0.970	0.950	0.955	0.883	45,349
2025-09-17	1.000	1.000	0.965	0.965	0.892	76,704
2025-09-16	0.980	0.990	0.970	0.990	0.915	8,509
2025-09-15	1.000	1.000	0.978	0.985	0.911	79,355
2025-09-12	1.010	1.020	0.985	0.990	0.915	140,702
2025-09-11	1.000	1.000	0.990	1.000	0.925	93,057
2025-09-10	1.020	1.030	0.990	1.030	0.927	178,012
2025-09-09	1.015	1.015	1.010	1.010	0.909	10,953
2025-09-08	1.075	1.075	1.010	1.040	0.936	134,171
2025-09-05	1.080	1.080	1.080	1.080	0.972	0
2025-09-04	1.065	1.080	1.030	1.080	0.972	29,153
2025-09-03	1.040	1.050	1.020	1.040	0.936	23,167
2025-09-02	1.045	1.050	1.020	1.020	0.918	49,675
2025-09-01	1.013	1.025	1.005	1.025	0.923	35,111
2025-08-29	0.990	1.005	0.985	1.000	0.900	33,273
2025-08-28	1.015	1.015	0.990	0.990	0.891	22,993
2025-08-27	1.043	1.043	1.015	1.015	0.914	32,264
2025-08-26	0.990	1.075	0.970	1.025	0.923	186,825
2025-08-25	1.015	1.015	0.960	0.990	0.891	46,787
2025-08-22	1.010	1.010	0.965	1.010	0.909	70,660
2025-08-21	1.020	1.020	1.005	1.015	0.914	5,918
2025-08-20	1.005	1.025	1.000	1.000	0.900	63,920
2025-08-19	1.000	1.020	0.995	1.000	0.900	29,422
2025-08-18	1.030	1.030	1.000	1.000	0.900	4,205
2025-08-15	1.020	1.020	1.000	1.000	0.900	36,506

← NewerPage 5 of 22 · 1,268 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.