NZME Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.085	1.085	1.060	1.070	0.963	6,930
2025-05-20	1.075	1.090	1.070	1.075	0.968	141,803
2025-05-19	1.050	1.075	1.050	1.075	0.968	42,701
2025-05-16	1.050	1.050	1.040	1.050	0.945	72,294
2025-05-15	1.060	1.075	1.035	1.050	0.945	129,747
2025-05-14	1.080	1.090	1.070	1.070	0.963	49,765
2025-05-13	1.100	1.100	1.080	1.095	0.986	161,155
2025-05-12	1.050	1.090	1.050	1.090	0.981	51,528
2025-05-09	1.030	1.060	1.030	1.055	0.950	40,162
2025-05-08	1.040	1.055	1.030	1.055	0.950	136,376
2025-05-07	1.040	1.070	1.025	1.050	0.945	41,745
2025-05-06	0.965	1.035	0.965	0.990	0.891	102,140
2025-05-05	0.990	0.990	0.950	0.975	0.878	21,962
2025-05-02	0.950	0.995	0.950	0.990	0.891	136,019
2025-05-01	0.950	0.990	0.950	0.990	0.891	89,001
2025-04-30	0.955	0.970	0.950	0.970	0.873	53,610
2025-04-29	0.945	0.970	0.945	0.970	0.873	150,348
2025-04-28	0.965	0.965	0.920	0.920	0.828	75,031
2025-04-24	0.955	0.970	0.930	0.960	0.864	136,220
2025-04-23	0.950	0.950	0.920	0.930	0.837	104,644
2025-04-22	0.965	0.965	0.930	0.950	0.855	91,686
2025-04-17	0.945	0.955	0.905	0.950	0.855	185,321
2025-04-16	1.003	1.003	0.915	0.970	0.873	161,231
2025-04-15	0.955	1.015	0.915	0.995	0.896	355,919
2025-04-14	1.015	1.020	0.955	0.980	0.882	181,421
2025-04-11	1.020	1.020	0.990	1.000	0.900	23,153
2025-04-10	0.980	1.045	0.980	1.045	0.941	103,120
2025-04-09	0.990	0.990	0.950	0.980	0.882	111,579
2025-04-08	0.980	0.980	0.950	0.980	0.882	70,504
2025-04-07	1.030	1.030	0.945	0.970	0.873	318,826
2025-04-04	1.050	1.065	1.030	1.050	0.945	172,839
2025-04-03	1.090	1.100	1.050	1.050	0.945	36,796
2025-04-02	1.060	1.095	1.040	1.095	0.986	93,805
2025-04-01	1.085	1.085	1.055	1.060	0.954	39,994
2025-03-31	1.090	1.095	1.060	1.070	0.963	63,167
2025-03-28	1.080	1.110	1.065	1.110	0.999	34,400
2025-03-27	1.125	1.125	1.080	1.080	0.972	56,672
2025-03-26	1.140	1.140	1.045	1.125	1.013	256,173
2025-03-25	1.070	1.100	1.045	1.100	0.990	68,513
2025-03-24	1.058	1.070	1.035	1.070	0.963	104,225
2025-03-21	1.050	1.070	1.045	1.065	0.959	112,175
2025-03-20	1.040	1.050	1.025	1.050	0.945	67,047
2025-03-19	1.045	1.045	1.035	1.035	0.932	18,265
2025-03-18	1.060	1.060	1.035	1.053	0.948	55,154
2025-03-17	1.065	1.070	1.060	1.060	0.905	31,957
2025-03-14	1.075	1.075	1.060	1.070	0.914	59,007
2025-03-13	1.055	1.085	1.055	1.085	0.927	122,343
2025-03-12	1.050	1.070	1.040	1.060	0.905	49,102
2025-03-11	1.060	1.065	1.030	1.050	0.897	101,877
2025-03-10	1.085	1.085	1.070	1.070	0.914	127,341
2025-03-07	1.100	1.110	1.075	1.075	0.918	236,037
2025-03-06	1.065	1.120	1.035	1.115	0.952	893,199
2025-03-05	1.040	1.060	1.040	1.060	0.905	188,281
2025-03-04	1.040	1.050	1.030	1.040	0.888	269,305
2025-03-03	1.025	1.050	1.025	1.040	0.888	85,198
2025-02-28	1.060	1.060	1.020	1.030	0.880	119,245
2025-02-27	1.080	1.080	1.020	1.060	0.905	375,704
2025-02-26	1.000	1.110	1.000	1.080	0.922	862,101
2025-02-25	0.960	0.970	0.955	0.970	0.828	86,159
2025-02-24	0.965	0.965	0.965	0.965	0.824	626

← NewerPage 7 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.