NZME Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.825	0.825	0.825	0.825	0.825	0
2026-10-16	0.830	0.830	0.825	0.825	0.825	15,006
2026-10-15	0.820	0.820	0.820	0.820	0.820	0
2026-10-14	0.825	0.840	0.820	0.820	0.820	32,267
2026-10-13	0.828	0.830	0.828	0.830	0.830	4,084
2026-10-12	0.845	0.845	0.820	0.830	0.830	3,514
2026-10-09	0.830	0.845	0.825	0.845	0.845	43,285
2026-10-08	0.833	0.833	0.830	0.830	0.830	1,064
2026-10-07	0.835	0.845	0.830	0.845	0.845	4,677
2026-10-06	0.838	0.838	0.838	0.838	0.838	1
2026-10-05	0.840	0.850	0.840	0.845	0.845	18,959
2026-10-02	0.843	0.845	0.820	0.830	0.830	28,092
2026-10-01	0.855	0.855	0.825	0.830	0.830	34,448
2026-09-30	0.840	0.860	0.840	0.845	0.845	48,496
2026-09-29	0.840	0.845	0.835	0.845	0.845	1,257
2026-09-28	0.845	0.845	0.830	0.830	0.830	17,291
2026-09-25	0.840	0.850	0.840	0.845	0.845	31,088
2026-09-24	0.860	0.860	0.835	0.840	0.840	23,945
2026-09-23	0.860	0.865	0.850	0.855	0.855	63,237
2026-09-22	0.890	0.890	0.885	0.890	0.890	3,683
2026-09-21	0.870	0.870	0.865	0.865	0.865	7,547

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.