NZME Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.030	1.030	1.015	1.015	0.914	17,854
2025-08-13	1.045	1.045	1.025	1.025	0.923	15,446
2025-08-12	1.050	1.050	1.035	1.035	0.932	63,448
2025-08-11	1.050	1.050	1.040	1.045	0.941	18,345
2025-08-08	1.040	1.065	1.040	1.040	0.936	10,030
2025-08-07	1.040	1.043	1.035	1.040	0.936	1,624
2025-08-06	1.045	1.045	1.035	1.045	0.941	19,276
2025-08-05	1.053	1.060	1.045	1.060	0.954	2,720
2025-08-04	1.045	1.060	1.045	1.060	0.954	13,135
2025-08-01	1.060	1.060	1.050	1.055	0.950	17,719
2025-07-31	1.070	1.070	1.055	1.060	0.954	20,983
2025-07-30	1.060	1.080	1.050	1.070	0.963	15,532
2025-07-29	1.050	1.060	1.045	1.045	0.941	4,312
2025-07-28	1.060	1.073	1.045	1.045	0.941	32,394
2025-07-25	1.085	1.085	1.060	1.060	0.954	23,978
2025-07-24	1.040	1.085	1.030	1.085	0.977	15,794
2025-07-23	1.030	1.045	1.025	1.025	0.923	5,906
2025-07-22	1.025	1.050	1.025	1.040	0.936	7,761
2025-07-21	1.050	1.065	1.025	1.025	0.923	26,502
2025-07-18	1.025	1.045	1.020	1.045	0.941	84,819
2025-07-17	1.035	1.035	1.030	1.035	0.932	38,847
2025-07-16	1.045	1.045	1.030	1.030	0.927	35,385
2025-07-15	1.025	1.045	1.025	1.035	0.932	63,273
2025-07-14	1.055	1.055	1.030	1.030	0.927	60,519
2025-07-11	1.050	1.068	1.050	1.068	0.961	216
2025-07-10	1.070	1.070	1.055	1.055	0.950	58
2025-07-09	1.085	1.085	1.050	1.070	0.963	12,758
2025-07-08	1.090	1.095	1.065	1.095	0.986	5,973
2025-07-07	1.100	1.100	1.070	1.090	0.981	51,738
2025-07-04	1.100	1.100	1.100	1.100	0.990	2,219
2025-07-03	1.110	1.110	1.085	1.110	0.999	76,668
2025-07-02	1.085	1.105	1.085	1.105	0.995	12,035
2025-07-01	1.050	1.090	1.050	1.090	0.981	52,509
2025-06-30	1.085	1.105	1.045	1.045	0.941	7,800
2025-06-27	1.100	1.100	1.010	1.045	0.941	206,590
2025-06-26	1.095	1.100	1.070	1.100	0.990	68,250
2025-06-25	1.100	1.110	1.075	1.080	0.972	36,098
2025-06-24	1.070	1.100	1.060	1.100	0.990	36,879
2025-06-23	1.070	1.080	1.060	1.080	0.972	7,986
2025-06-20	1.070	1.070	1.050	1.050	0.945	6,852
2025-06-19	1.070	1.075	1.055	1.075	0.968	39,865
2025-06-18	1.070	1.085	1.055	1.070	0.963	13,493
2025-06-17	1.050	1.080	1.050	1.080	0.972	94,000
2025-06-16	1.075	1.090	1.058	1.070	0.963	44,039
2025-06-13	1.090	1.090	1.075	1.075	0.968	6,915
2025-06-12	1.080	1.095	1.080	1.095	0.986	9,255
2025-06-11	1.080	1.100	1.075	1.100	0.990	66,022
2025-06-10	1.075	1.085	1.070	1.075	0.968	10,744
2025-06-06	1.090	1.090	1.070	1.085	0.977	32,254
2025-06-05	1.075	1.090	1.075	1.090	0.981	7,688
2025-06-04	1.090	1.090	1.085	1.090	0.981	14,274
2025-06-03	1.085	1.095	1.080	1.095	0.986	90,856
2025-06-02	1.078	1.080	1.065	1.065	0.959	16,556
2025-05-30	1.085	1.085	1.060	1.075	0.968	16,019
2025-05-29	1.070	1.070	1.060	1.065	0.959	23,875
2025-05-28	1.080	1.080	1.060	1.060	0.954	19,962
2025-05-27	1.045	1.090	1.045	1.090	0.981	68,421
2025-05-26	1.050	1.060	1.045	1.050	0.945	2,833
2025-05-23	1.060	1.065	1.045	1.065	0.959	31,789
2025-05-22	1.070	1.070	1.055	1.070	0.963	825

← NewerPage 6 of 22 · 1,265 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.