NZME Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.900 | 0.900 | 0.895 | 0.900 | 0.875 | 74,086 |
| 2026-05-06 | 0.890 | 0.915 | 0.890 | 0.900 | 0.875 | 4,168 |
| 2026-05-05 | 0.880 | 0.890 | 0.880 | 0.890 | 0.866 | 60,596 |
| 2026-05-04 | 0.885 | 0.885 | 0.885 | 0.885 | 0.861 | 25,419 |
| 2026-05-01 | 0.890 | 0.900 | 0.890 | 0.900 | 0.875 | 119 |
| 2026-04-30 | 0.910 | 0.910 | 0.880 | 0.885 | 0.861 | 11,328 |
| 2026-04-29 | 0.900 | 0.915 | 0.900 | 0.900 | 0.875 | 1,972 |
| 2026-04-28 | 0.900 | 0.905 | 0.900 | 0.900 | 0.875 | 10,926 |
| 2026-04-27 | 0.890 | 0.900 | 0.890 | 0.900 | 0.875 | 13,970 |
← NewerPage 3 of 3 · 129 trading days
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.