NZME Limited (NZE:NZM)
New Zealand · Delayed Price · Currency is NZD 1.160
-0.020 (-1.69%)
At close: Dec 19, 2025
NZME Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 393,007 |
| Dec 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 59,742 |
| Dec 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 130,764 |
| Dec 16, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -1.25% | 319,852 |
| Dec 15, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 23,654 |
| Dec 12, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 21,136 |
| Dec 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 118,348 |
| Dec 10, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.42% | 28,370 |
| Dec 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.42% | 86,868 |
| Dec 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 33,742 |
| Dec 5, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.43% | 126,381 |
| Dec 4, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 128,920 |
| Dec 3, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | 141,709 |
| Dec 2, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.42% | 318,532 |
| Dec 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 38,952 |
| Nov 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 54,554 |
| Nov 27, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 80,426 |
| Nov 26, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 29,306 |
| Nov 25, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.27% | 32,255 |
| Nov 24, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.42% | 323,024 |
| Nov 21, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 52,536 |
| Nov 20, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.42% | 38,300 |
| Nov 19, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.42% | 55,767 |
| Nov 18, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.42% | 7,006 |
| Nov 17, 2025 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | -1.24% | 976,820 |
| Nov 14, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | -0.41% | 155,864 |
| Nov 13, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | - | 538,279 |
| Nov 12, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 0.41% | 10,835 |
| Nov 11, 2025 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 2.54% | 482,158 |
| Nov 10, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.84% | 11,301 |
| Nov 7, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -1.65% | 2,503 |
| Nov 6, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 222,466 |
| Nov 5, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 10,912 |
| Nov 4, 2025 | 1.20 | 1.24 | 1.18 | 1.24 | 1.24 | 5.08% | 574,094 |
| Nov 3, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.29% | 134,670 |
| Oct 31, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.19% | 225,916 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | 1.79% | 176,387 |
| Oct 29, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 6.67% | 900,674 |
| Oct 28, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 104,669 |
| Oct 24, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | - | 12,064 |
| Oct 23, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | 2.39% | 32,001 |
| Oct 22, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -1.42% | 77,312 |
| Oct 21, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 1.44% | 5,555 |
| Oct 20, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.48% | 11,812 |
| Oct 17, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -2.78% | 51,777 |
| Oct 16, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 159,924 |
| Oct 15, 2025 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | -0.47% | 14,031 |
| Oct 14, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -2.29% | 14,845 |
| Oct 13, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | - | 56,285 |
| Oct 10, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 0.46% | 244,065 |