NZME Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-01	1.105	1.115	1.100	1.110	0.715	18,400
2021-10-29	1.100	1.110	1.080	1.110	0.715	188,298
2021-10-28	1.080	1.100	1.075	1.095	0.705	149,966
2021-10-27	1.075	1.090	1.075	1.080	0.695	2,841
2021-10-26	1.100	1.100	1.075	1.075	0.692	17,494
2021-10-25	1.110	1.120	1.080	1.080	0.695	78,789
2021-10-22	1.070	1.075	1.055	1.075	0.692	19,453
2021-10-21	1.115	1.115	1.075	1.090	0.702	96,733
2021-10-20	1.095	1.120	1.095	1.100	0.708	27,762
2021-10-19	1.120	1.120	1.085	1.095	0.705	38,898
2021-10-18	1.090	1.130	1.080	1.125	0.724	172,547
2021-10-15	1.100	1.100	1.070	1.070	0.689	107,413
2021-10-14	1.100	1.100	1.055	1.100	0.708	34,771

← NewerPage 22 of 22 · 1,273 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.