NZME Limited (ASX:NZM)
Australia · Delayed Price · Currency is AUD 0.9450
-0.0150 (-1.56%)
Mar 9, 2026, 3:00 PM AEST
NZME Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -1.56% | 15,821 |
| Mar 6, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -2.54% | 3,936,728 |
| Mar 5, 2026 | 0.97 | 0.99 | 0.94 | 0.99 | 0.99 | -2.48% | 50,524 |
| Mar 4, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 0.95 | 2.54% | 110,115 |
| Mar 3, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.93 | -5.29% | 99,139 |
| Mar 2, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 0.98 | 4.00% | 117,976 |
| Feb 27, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 0.94 | - | 112,197 |
| Feb 26, 2026 | 0.96 | 1.01 | 0.96 | 1.00 | 0.94 | 2.04% | 347,774 |
| Feb 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.92 | - | 22,057 |
| Feb 24, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.92 | 2.08% | 37,919 |
| Feb 23, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.90 | 1.59% | 87,964 |
| Feb 20, 2026 | 0.93 | 0.95 | 0.92 | 0.95 | 0.89 | 2.16% | 32,056 |
| Feb 19, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.87 | -2.63% | 10,470 |
| Feb 18, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.89 | - | 5,226 |
| Feb 17, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.89 | 1.60% | 21,912 |
| Feb 16, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.88 | -0.53% | 8,854 |
| Feb 13, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.88 | -2.08% | 60,380 |
| Feb 12, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.90 | -0.52% | 66,545 |
| Feb 11, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.91 | - | 82,950 |
| Feb 10, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.91 | - | 33,322 |
| Feb 9, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.91 | -0.52% | 9,185 |
| Feb 6, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.91 | -2.02% | 13,174 |
| Feb 5, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.93 | 0.51% | 490,283 |
| Feb 4, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.93 | 0.51% | 56,726 |
| Feb 3, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.92 | - | 4,388 |
| Feb 2, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.92 | - | 46,096 |
| Jan 30, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.92 | -1.01% | 5,632 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.93 | - | 118,043 |
| Jan 28, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.93 | - | 33,911 |
| Jan 27, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.93 | -0.50% | 14,990 |
| Jan 23, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.94 | - | 709,378 |
| Jan 22, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 0.94 | - | 32,430 |
| Jan 21, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.94 | 0.51% | 130,646 |
| Jan 20, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.93 | - | 474,170 |
| Jan 19, 2026 | 0.99 | 1.02 | 0.98 | 0.99 | 0.93 | 1.02% | 125,745 |
| Jan 16, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.92 | -0.51% | 92,693 |
| Jan 15, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.93 | - | 141,152 |
| Jan 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.93 | -1.01% | 25,688 |
| Jan 13, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.94 | 1.02% | 41,410 |
| Jan 12, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.93 | 0.51% | 13,023 |
| Jan 9, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.92 | 0.51% | 40,785 |
| Jan 8, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.92 | -2.50% | 17,387 |
| Jan 7, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.94 | -1.48% | 268,811 |
| Jan 6, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 0.96 | 1.50% | 56,244 |
| Jan 5, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.94 | 2.04% | 25,646 |
| Jan 2, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.92 | -1.51% | 71,923 |
| Dec 30, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 0.94 | - | 439 |
| Dec 29, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 0.94 | -2.93% | 149,315 |
| Dec 24, 2025 | 1.01 | 1.05 | 1.01 | 1.03 | 0.96 | 1.49% | 150,433 |
| Dec 23, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 0.95 | 0.50% | 20,604 |