NZME Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.980	0.980	0.960	0.980	0.837	134,887
2024-11-22	0.955	0.980	0.945	0.960	0.820	139,349
2024-11-21	0.955	0.955	0.930	0.940	0.803	1,605,381
2024-11-20	0.930	0.955	0.930	0.955	0.816	135,270
2024-11-19	0.915	0.955	0.915	0.950	0.811	67,045
2024-11-18	0.925	0.940	0.925	0.940	0.803	100,363
2024-11-15	0.950	0.950	0.925	0.950	0.811	71,223
2024-11-14	0.950	0.955	0.940	0.950	0.811	104,312
2024-11-13	0.945	0.955	0.930	0.950	0.811	59,347
2024-11-12	0.945	0.955	0.930	0.950	0.811	26,387
2024-11-11	0.930	0.960	0.905	0.945	0.807	91,549
2024-11-08	0.975	0.975	0.945	0.950	0.811	7,213
2024-11-07	0.980	0.985	0.965	0.985	0.841	61,944
2024-11-06	0.980	0.980	0.980	0.980	0.837	10,155
2024-11-05	0.955	0.980	0.950	0.980	0.837	30,551
2024-11-04	0.960	0.970	0.960	0.970	0.828	32,846
2024-11-01	0.970	0.990	0.950	0.970	0.828	99,498
2024-10-31	0.960	0.980	0.960	0.980	0.837	212,750
2024-10-30	0.965	0.980	0.950	0.980	0.837	126,920
2024-10-29	0.955	0.970	0.955	0.965	0.824	78,852
2024-10-28	0.955	0.970	0.950	0.970	0.828	67,218
2024-10-25	0.935	0.950	0.935	0.950	0.811	28,357
2024-10-24	0.935	0.945	0.930	0.945	0.807	72,771
2024-10-23	0.950	0.950	0.940	0.945	0.807	30,344
2024-10-22	0.933	0.945	0.920	0.940	0.803	14,735
2024-10-21	0.970	0.970	0.940	0.950	0.811	83,140
2024-10-18	0.940	0.955	0.920	0.955	0.816	30,145
2024-10-17	0.955	0.955	0.925	0.940	0.803	55,880
2024-10-16	0.950	0.950	0.935	0.945	0.807	54,974
2024-10-15	0.965	0.970	0.950	0.970	0.828	42,250
2024-10-14	0.965	0.970	0.955	0.970	0.828	46,543
2024-10-11	0.955	0.970	0.950	0.970	0.828	73,189
2024-10-10	0.945	0.955	0.945	0.955	0.816	134,580
2024-10-09	0.960	0.960	0.940	0.940	0.803	98,477
2024-10-08	0.945	0.960	0.935	0.960	0.820	5,815
2024-10-07	0.965	0.965	0.920	0.960	0.820	5,743
2024-10-04	0.960	0.960	0.935	0.935	0.798	184,523
2024-10-03	0.965	0.965	0.955	0.965	0.824	21,625
2024-10-02	0.980	0.980	0.955	0.970	0.828	63,057
2024-10-01	1.000	1.025	0.965	0.965	0.824	112,210
2024-09-30	0.950	1.005	0.945	1.005	0.858	583,553
2024-09-27	0.930	0.950	0.930	0.950	0.811	307,081
2024-09-26	0.930	0.930	0.918	0.930	0.794	34,867
2024-09-25	0.930	0.930	0.913	0.920	0.786	12,924
2024-09-24	0.910	0.923	0.900	0.900	0.769	7,976
2024-09-23	0.925	0.930	0.925	0.930	0.794	9,833
2024-09-20	0.915	0.930	0.910	0.925	0.790	21,256
2024-09-19	0.910	0.910	0.905	0.910	0.777	3,827
2024-09-18	0.890	0.920	0.890	0.910	0.777	27,890
2024-09-17	0.920	0.920	0.870	0.880	0.752	55,639
2024-09-16	0.920	0.920	0.895	0.910	0.777	40,215
2024-09-13	0.900	0.925	0.890	0.920	0.786	58,676
2024-09-12	0.930	0.945	0.905	0.905	0.773	53,221
2024-09-11	0.940	0.940	0.920	0.925	0.767	27,935
2024-09-10	0.930	0.940	0.910	0.940	0.779	49,513
2024-09-09	0.930	0.930	0.890	0.930	0.771	16,143
2024-09-06	0.905	0.910	0.885	0.910	0.754	10,667
2024-09-05	0.880	0.910	0.880	0.910	0.754	86,805
2024-09-04	0.870	0.920	0.870	0.880	0.729	788,397
2024-09-03	0.913	0.930	0.885	0.920	0.762	11,242

← NewerPage 9 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.