NZME Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.800	0.800	0.800	0.800	0.800	23,300
2026-10-22	0.815	0.825	0.805	0.825	0.825	20,194
2026-10-21	0.820	0.820	0.815	0.815	0.815	6,507
2026-10-20	0.830	0.830	0.820	0.820	0.820	23,141
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
2026-09-18	0.835	0.860	0.820	0.860	0.860	29,579
2026-09-17	0.835	0.845	0.830	0.830	0.830	28,545
2026-09-16	0.835	0.835	0.830	0.835	0.835	44,347
2026-09-15	0.850	0.850	0.830	0.840	0.840	67,777
2026-09-14	0.855	0.855	0.845	0.845	0.845	24,622
2026-09-11	0.865	0.865	0.865	0.865	0.865	139
2026-09-10	0.900	0.900	0.855	0.870	0.870	3,487
2026-09-09	0.910	0.910	0.910	0.910	0.885	625
2026-09-08	0.905	0.905	0.905	0.905	0.880	1,755
2026-09-07	0.895	0.905	0.890	0.905	0.880	3,567
2026-09-04	0.890	0.900	0.885	0.895	0.870	105,008
2026-09-03	0.890	0.910	0.890	0.910	0.885	10,358
2026-09-02	0.910	0.910	0.910	0.910	0.885	410
2026-09-01	0.905	0.920	0.900	0.920	0.895	12,411
2026-08-31	0.925	0.935	0.900	0.935	0.909	3,825
2026-08-28	0.905	0.915	0.905	0.905	0.880	2,193
2026-08-27	0.920	0.935	0.910	0.910	0.885	17,311
2026-08-26	0.935	0.940	0.915	0.935	0.909	18,375
2026-08-25	0.900	0.965	0.900	0.930	0.905	139,623
2026-08-24	0.945	0.975	0.930	0.950	0.924	9,873
2026-08-21	0.900	0.920	0.900	0.920	0.895	35,203
2026-08-20	0.890	0.910	0.885	0.910	0.885	106,162
2026-08-19	0.880	0.888	0.880	0.885	0.861	65,632
2026-08-18	0.880	0.900	0.875	0.875	0.851	45,217
2026-08-17	0.880	0.885	0.880	0.880	0.856	48,991
2026-08-14	0.880	0.880	0.880	0.880	0.856	9,351
2026-08-13	0.875	0.895	0.875	0.895	0.870	148
2026-08-12	0.880	0.880	0.880	0.880	0.856	3,720
2026-08-11	0.870	0.883	0.865	0.880	0.856	28,775
2026-08-10	0.875	0.885	0.875	0.885	0.861	74,443
2026-08-07	0.895	0.895	0.890	0.890	0.866	1,934
2026-08-06	0.895	0.895	0.880	0.880	0.856	5,470
2026-08-05	0.890	0.900	0.890	0.900	0.875	7,682
2026-08-04	0.875	1.005	0.875	0.895	0.870	29,812
2026-08-03	0.875	0.890	0.875	0.890	0.866	7,380

Page 1 of 2 · 66 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.