NZME Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 1.045 | 1.055 | 1.020 | 1.020 | 0.943 | 27,367 |
| 2025-11-11 | 1.015 | 1.040 | 1.010 | 1.040 | 0.961 | 33,047 |
| 2025-11-10 | 1.020 | 1.020 | 1.015 | 1.015 | 0.938 | 4,612 |
| 2025-11-07 | 1.025 | 1.025 | 1.010 | 1.015 | 0.938 | 13,231 |
| 2025-11-06 | 1.060 | 1.060 | 1.030 | 1.030 | 0.952 | 5,933 |
| 2025-11-05 | 1.040 | 1.055 | 1.035 | 1.055 | 0.975 | 33,852 |
| 2025-11-04 | 1.045 | 1.055 | 1.010 | 1.040 | 0.961 | 107,697 |
| 2025-11-03 | 1.010 | 1.070 | 1.010 | 1.060 | 0.980 | 133,275 |
| 2025-10-31 | 1.005 | 1.025 | 1.005 | 1.025 | 0.948 | 48,491 |
| 2025-10-30 | 0.990 | 1.020 | 0.985 | 1.010 | 0.934 | 121,367 |
| 2025-10-29 | 0.965 | 1.000 | 0.965 | 0.985 | 0.911 | 433,832 |
| 2025-10-28 | 0.920 | 0.925 | 0.915 | 0.925 | 0.855 | 85,245 |
| 2025-10-27 | 0.920 | 0.930 | 0.915 | 0.920 | 0.851 | 80,235 |
| 2025-10-24 | 0.948 | 0.950 | 0.940 | 0.945 | 0.874 | 250 |
← NewerPage 5 of 5 · 254 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.