NZME Limited (ASX:NZM)
Australia · Delayed Price · Currency is AUD 0.9850
+0.0200 (2.07%)
Feb 11, 2026, 10:59 AM AEST
NZME Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 33,322 |
| Feb 9, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.52% | 9,185 |
| Feb 6, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -2.02% | 13,174 |
| Feb 5, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 490,283 |
| Feb 4, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 56,726 |
| Feb 3, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 4,388 |
| Feb 2, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 46,096 |
| Jan 30, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 5,632 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 118,043 |
| Jan 28, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 33,911 |
| Jan 27, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 14,990 |
| Jan 23, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 709,378 |
| Jan 22, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 32,430 |
| Jan 21, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 130,646 |
| Jan 20, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 474,170 |
| Jan 19, 2026 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | 1.02% | 125,745 |
| Jan 16, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -0.51% | 92,693 |
| Jan 15, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 141,152 |
| Jan 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | 25,688 |
| Jan 13, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.02% | 41,410 |
| Jan 12, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 13,023 |
| Jan 9, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.51% | 40,785 |
| Jan 8, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.50% | 17,387 |
| Jan 7, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.48% | 268,811 |
| Jan 6, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 1.50% | 56,244 |
| Jan 5, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 2.04% | 25,646 |
| Jan 2, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -1.51% | 71,923 |
| Dec 30, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 439 |
| Dec 29, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.93% | 149,315 |
| Dec 24, 2025 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 1.49% | 150,433 |
| Dec 23, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 0.50% | 20,604 |
| Dec 22, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.50% | 151,513 |
| Dec 19, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.46% | 334 |
| Dec 18, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 79,044 |
| Dec 17, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 62,650 |
| Dec 16, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 68,282 |
| Dec 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 673 |
| Dec 12, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 0.49% | 28,389 |
| Dec 11, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.87% | 52,937 |
| Dec 10, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 0.97% | 23,457 |
| Dec 9, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 43,011 |
| Dec 8, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.98% | 27,134 |
| Dec 5, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 112,170 |
| Dec 4, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 108,492 |
| Dec 3, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.44% | 46,297 |
| Dec 2, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 62,750 |
| Dec 1, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.48% | 59,825 |
| Nov 28, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 41,736 |
| Nov 27, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 73,547 |
| Nov 26, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.47% | 138,294 |