NZME Limited (ASX:NZM)
Australia · Delayed Price · Currency is AUD 0.9200
+0.0350 (3.95%)
Apr 1, 2026, 3:51 PM AEST
ASX:NZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 3.95% | 30,602 |
| Mar 31, 2026 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -1.67% | 33,419 |
| Mar 30, 2026 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | - | 99,772 |
| Mar 27, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -3.23% | 47,189 |
| Mar 26, 2026 | 0.92 | 0.93 | 0.90 | 0.93 | 0.93 | 1.09% | 15,871 |
| Mar 24, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | - | 23,021 |
| Mar 23, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | -2.65% | 252,402 |
| Mar 20, 2026 | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | -0.53% | 83,977 |
| Mar 19, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 1.60% | 39,227 |
| Mar 18, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 26,552 |
| Mar 17, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 22,505 |
| Mar 16, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 0.53% | 34,461 |
| Mar 13, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | - | 27,168 |
| Mar 12, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | - | 57,661 |
| Mar 11, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -0.53% | 3,978 |
| Mar 10, 2026 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | -0.53% | 117,818 |
| 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 |