NZME Limited (NZM.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.8600

-0.0200

(-2.27%)

At close: 05:00PM NZST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.8900	0.8900	0.8600	0.8600	0.8600	17,250
24 Apr 2024	0.8800	0.8800	0.8800	0.8800	0.8800	2,228,764
23 Apr 2024	0.8800	0.8800	0.8800	0.8800	0.8800	11,890
22 Apr 2024	0.8600	0.8800	0.8600	0.8800	0.8800	57,836
19 Apr 2024	0.8700	0.8800	0.8700	0.8700	0.8700	2,416
18 Apr 2024	0.8600	0.8600	0.8600	0.8600	0.8600	2,180
17 Apr 2024	0.9000	0.9000	0.8500	0.8500	0.8500	21,160
16 Apr 2024	0.8900	0.9000	0.8900	0.9000	0.9000	11,695
15 Apr 2024	0.9100	0.9200	0.9100	0.9100	0.9100	6,455
12 Apr 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
11 Apr 2024	0.8900	0.9000	0.8800	0.9000	0.9000	1,028
10 Apr 2024	0.8700	0.8800	0.8700	0.8700	0.8700	22,791
09 Apr 2024	0.8700	0.8800	0.8600	0.8800	0.8800	40,221
08 Apr 2024	0.8800	0.8800	0.8700	0.8700	0.8700	850
05 Apr 2024	0.8800	0.8900	0.8800	0.8800	0.8800	3,140
04 Apr 2024	0.9000	0.9100	0.8800	0.8800	0.8800	41,291
03 Apr 2024	0.9100	0.9100	0.8800	0.8800	0.8800	107,225
02 Apr 2024	0.9000	0.9200	0.9000	0.9000	0.9000	26,210
28 Mar 2024	0.8800	0.8900	0.8700	0.8800	0.8800	2,285,730
27 Mar 2024	0.8700	0.8800	0.8700	0.8700	0.8700	14,158
26 Mar 2024	0.8800	0.9000	0.8800	0.8900	0.8900	287,881
25 Mar 2024	0.8500	0.8600	0.8400	0.8500	0.8500	141,522
22 Mar 2024	0.8600	0.8600	0.8300	0.8500	0.8500	3,602,962
21 Mar 2024	0.8800	0.8800	0.8500	0.8500	0.8500	10,622,117
20 Mar 2024	0.9000	0.9000	0.8600	0.8800	0.8800	14,669
19 Mar 2024	0.8800	0.8900	0.8800	0.8800	0.8800	233,015
18 Mar 2024	0.9100	0.9100	0.8800	0.8800	0.8800	53,625
15 Mar 2024	0.9000	0.9000	0.8700	0.9000	0.9000	24,830
14 Mar 2024	0.9000	0.9000	0.9000	0.9000	0.9000	18,296
13 Mar 2024	0.9000	0.9100	0.9000	0.9100	0.9100	55,951
12 Mar 2024	0.8900	0.8900	0.8900	0.8900	0.8900	32,651
11 Mar 2024	0.8900	0.9000	0.8800	0.9000	0.9000	35,626
08 Mar 2024	0.9300	0.9300	0.9000	0.9000	0.9000	46,109
07 Mar 2024	0.9200	0.9500	0.9200	0.9200	0.9200	11,906
07 Mar 2024	0.06 Dividend
06 Mar 2024	1.0000	1.0000	0.9800	1.0000	0.9400	32,905
05 Mar 2024	1.0000	1.0000	0.9900	0.9900	0.9306	13,922
04 Mar 2024	0.9800	1.0000	0.9800	1.0000	0.9400	40,854
01 Mar 2024	0.9800	0.9800	0.9800	0.9800	0.9212	102,175
29 Feb 2024	1.0000	1.0000	0.9800	0.9800	0.9212	25,469
28 Feb 2024	1.0000	1.0000	0.9800	0.9800	0.9212	113,768
27 Feb 2024	0.9700	0.9900	0.9700	0.9900	0.9306	10,444
26 Feb 2024	0.9800	1.0000	0.9700	0.9700	0.9118	19,375
23 Feb 2024	0.9900	1.0000	0.9800	1.0000	0.9400	13,768
22 Feb 2024	1.0000	1.0100	0.9900	0.9900	0.9306	42,975
21 Feb 2024	0.9800	1.0100	0.9800	1.0000	0.9400	232,135
20 Feb 2024	0.9600	0.9700	0.9600	0.9600	0.9024	7,382
19 Feb 2024	1.0000	1.0000	0.9800	1.0000	0.9400	8,747
16 Feb 2024	1.0000	1.0000	0.9800	0.9800	0.9212	1,531
15 Feb 2024	0.9600	0.9900	0.9500	0.9900	0.9306	25,470
14 Feb 2024	0.9600	0.9800	0.9600	0.9800	0.9212	7,415
13 Feb 2024	0.9600	1.0000	0.9600	1.0000	0.9400	5,951
12 Feb 2024	0.9800	0.9800	0.9800	0.9800	0.9212	10,798
09 Feb 2024	1.0000	1.0000	0.9900	0.9900	0.9306	21,663
08 Feb 2024	1.0100	1.0100	0.9900	1.0000	0.9400	525,653
07 Feb 2024	0.9900	0.9900	0.9700	0.9800	0.9212	12,455
05 Feb 2024	1.0200	1.0200	0.9800	1.0000	0.9400	1,298
02 Feb 2024	0.9700	1.0300	0.9700	1.0300	0.9682	13,643
01 Feb 2024	0.9900	1.0100	0.9900	1.0100	0.9494	5,178
31 Jan 2024	0.9700	0.9700	0.9700	0.9700	0.9118	2,141
30 Jan 2024	1.0000	1.0000	0.9800	0.9800	0.9212	1,377
29 Jan 2024	1.0300	1.0300	0.9800	1.0300	0.9682	13,469
26 Jan 2024	1.0300	1.0300	1.0300	1.0300	0.9682	1,045
25 Jan 2024	0.9800	1.0000	0.9800	1.0000	0.9400	32,577
24 Jan 2024	0.9800	1.0000	0.9800	0.9800	0.9212	12,163
23 Jan 2024	1.0300	1.0300	1.0300	1.0300	0.9682	5,405
22 Jan 2024	0.9800	0.9900	0.9800	0.9900	0.9306	1,838
19 Jan 2024	0.9900	0.9900	0.9800	0.9800	0.9212	765
18 Jan 2024	0.9800	0.9800	0.9800	0.9800	0.9212	1,718
17 Jan 2024	0.9900	1.0000	0.9800	0.9800	0.9212	55,535
16 Jan 2024	0.9900	0.9900	0.9900	0.9900	0.9306	1,115
15 Jan 2024	0.9900	0.9900	0.9900	0.9900	0.9306	1,558
12 Jan 2024	0.9900	0.9900	0.9900	0.9900	0.9306	2,306
11 Jan 2024	0.9900	0.9900	0.9900	0.9900	0.9306	504
10 Jan 2024	1.0000	1.0100	0.9900	1.0000	0.9400	7,570
09 Jan 2024	1.0200	1.0200	1.0000	1.0000	0.9400	917
08 Jan 2024	1.0300	1.0300	1.0300	1.0300	0.9682	739
05 Jan 2024	1.0300	1.0300	1.0200	1.0200	0.9588	3,806
04 Jan 2024	1.0800	1.0800	1.0400	1.0400	0.9776	4,521
03 Jan 2024	1.0800	1.0800	1.0600	1.0600	0.9964	14,487
29 Dec 2023	1.0400	1.0800	1.0400	1.0800	1.0152	41,118
28 Dec 2023	0.9800	1.0500	0.9800	1.0300	0.9682	12,758
27 Dec 2023	0.9800	1.0000	0.9800	1.0000	0.9400	3,810
22 Dec 2023	1.0000	1.0100	1.0000	1.0000	0.9400	20,616
21 Dec 2023	0.9500	0.9900	0.9500	0.9900	0.9306	53,590
20 Dec 2023	0.9000	0.9500	0.9000	0.9500	0.8930	1,294
19 Dec 2023	0.8700	0.9200	0.8700	0.9200	0.8648	6,817
18 Dec 2023	0.9000	0.9000	0.8700	0.8700	0.8178	3,281
15 Dec 2023	0.8800	0.8800	0.8800	0.8800	0.8272	721
14 Dec 2023	0.8700	0.9000	0.8700	0.8700	0.8178	39,939
13 Dec 2023	0.8700	0.8700	0.8700	0.8700	0.8178	2,815
12 Dec 2023	0.8900	0.8900	0.8700	0.8700	0.8178	6,243
11 Dec 2023	0.8600	0.9000	0.8600	0.9000	0.8460	24,300
08 Dec 2023	0.9000	0.9000	0.8600	0.8600	0.8084	20,861
07 Dec 2023	0.8700	0.9000	0.8700	0.9000	0.8460	17,685
06 Dec 2023	0.8700	0.8900	0.8700	0.8700	0.8178	14,004
05 Dec 2023	0.8600	0.9000	0.8600	0.8700	0.8178	54,315
04 Dec 2023	0.8300	0.8700	0.8300	0.8400	0.7896	20,828
01 Dec 2023	0.8900	0.8900	0.8500	0.8500	0.7990	4,057
30 Nov 2023	0.8900	0.8900	0.8900	0.8900	0.8366	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5960+0.0010(+0.17%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL84.03+0.46(+0.55%)

NZME Limited (NZM.NZ)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5960
+0.0010(+0.17%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
84.03
+0.46(+0.55%)