NZME Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.950	0.975	0.950	0.960	0.820	6,645
2025-02-20	0.980	0.980	0.980	0.980	0.837	68,379
2025-02-19	0.970	0.980	0.965	0.980	0.837	43,308
2025-02-18	0.975	0.975	0.960	0.975	0.833	24,141
2025-02-17	0.960	0.980	0.950	0.980	0.837	133,538
2025-02-14	0.945	0.980	0.943	0.980	0.837	113,032
2025-02-13	0.950	0.950	0.930	0.940	0.803	92,404
2025-02-12	0.960	0.960	0.940	0.950	0.811	8,509
2025-02-11	0.930	0.955	0.930	0.955	0.816	104,381
2025-02-10	0.925	0.950	0.925	0.945	0.807	63,251
2025-02-07	0.940	0.955	0.930	0.955	0.816	75,697
2025-02-06	0.915	0.955	0.915	0.920	0.786	3,137
2025-02-05	0.930	0.960	0.920	0.960	0.820	77,971
2025-02-04	0.950	0.950	0.935	0.940	0.803	41,760
2025-02-03	0.960	0.960	0.950	0.950	0.811	26,990
2025-01-31	0.955	0.970	0.955	0.970	0.828	24,037
2025-01-30	0.940	0.958	0.940	0.950	0.811	2,782
2025-01-29	0.965	0.965	0.940	0.940	0.803	14,378
2025-01-28	0.960	0.960	0.940	0.950	0.811	77,789
2025-01-24	0.970	0.975	0.960	0.960	0.820	8,107
2025-01-23	0.970	0.970	0.960	0.970	0.828	89,078
2025-01-22	0.965	0.975	0.965	0.975	0.833	46,880
2025-01-21	0.970	0.975	0.965	0.975	0.833	50,095
2025-01-20	0.975	0.975	0.960	0.975	0.833	84,676
2025-01-17	0.960	0.975	0.960	0.975	0.833	1,538
2025-01-16	0.975	0.975	0.970	0.975	0.833	26,836
2025-01-15	0.960	0.975	0.960	0.975	0.833	33,254
2025-01-14	0.975	0.975	0.960	0.960	0.820	2,351
2025-01-13	0.960	0.970	0.960	0.970	0.828	18,582
2025-01-10	0.975	0.980	0.970	0.970	0.828	6,095
2025-01-09	0.965	0.970	0.960	0.960	0.820	17,990
2025-01-08	0.975	0.985	0.970	0.970	0.828	1,774
2025-01-07	0.980	0.980	0.965	0.965	0.824	44,499
2025-01-06	0.980	0.985	0.980	0.985	0.841	3,640
2025-01-03	0.980	0.990	0.980	0.990	0.845	69,222
2025-01-02	0.990	0.995	0.985	0.995	0.850	47,517
2024-12-31	0.995	0.995	0.985	0.990	0.845	312,341
2024-12-30	0.995	1.000	0.990	1.000	0.854	138,145
2024-12-27	0.985	1.005	0.985	1.005	0.858	70,853
2024-12-24	0.990	0.990	0.985	0.990	0.845	40,302
2024-12-23	0.985	0.990	0.965	0.990	0.845	194,547
2024-12-20	0.960	0.990	0.960	0.985	0.841	236,842
2024-12-19	0.960	0.990	0.960	0.980	0.837	107,077
2024-12-18	0.975	0.980	0.960	0.980	0.837	36,669
2024-12-17	0.945	0.975	0.945	0.975	0.833	76,586
2024-12-16	0.940	0.965	0.940	0.965	0.824	267,434
2024-12-13	0.960	0.970	0.950	0.970	0.828	31,409
2024-12-12	0.980	0.980	0.960	0.960	0.820	6,539
2024-12-11	0.965	0.980	0.960	0.980	0.837	168,341
2024-12-10	0.950	0.970	0.950	0.968	0.826	12,269
2024-12-09	0.980	0.980	0.950	0.950	0.811	17,055
2024-12-06	0.960	0.980	0.960	0.960	0.820	7,052
2024-12-05	0.950	0.985	0.950	0.985	0.841	59,825
2024-12-04	0.965	0.970	0.950	0.960	0.820	107,943
2024-12-03	0.965	0.985	0.965	0.985	0.841	60,348
2024-12-02	0.985	0.985	0.965	0.965	0.824	34,922
2024-11-29	0.965	0.990	0.965	0.990	0.845	110,100
2024-11-28	0.945	0.985	0.945	0.985	0.841	64,160
2024-11-27	0.960	0.960	0.940	0.960	0.820	7,344
2024-11-26	0.980	0.985	0.980	0.985	0.841	79,433

← NewerPage 8 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.