NZME Limited (NZE:NZM)
New Zealand · Delayed Price · Currency is NZD 1.145
-0.015 (-1.29%)
At close: Jan 30, 2026
NZME Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.29% | 49,422 |
| Jan 29, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 111,774 |
| Jan 28, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 31,395 |
| Jan 27, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 85,550 |
| Jan 26, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 26,447 |
| Jan 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.44% | 40,111 |
| Jan 22, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 1,013,189 |
| Jan 21, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 442,563 |
| Jan 20, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.78% | 613,474 |
| Jan 19, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 3.03% | 229,262 |
| Jan 16, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 80,798 |
| Jan 15, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 89,794 |
| Jan 14, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.43% | 36,880 |
| Jan 13, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 41,607 |
| Jan 12, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 22,578 |
| Jan 9, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.43% | 58,893 |
| Jan 8, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -1.28% | 63,137 |
| Jan 7, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 47,796 |
| Jan 6, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 21,650 |
| Jan 5, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 1.30% | 187,385 |
| Dec 31, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | 15,652 |
| Dec 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | 27,295 |
| Dec 29, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 231,788 |
| Dec 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 7,659 |
| Dec 23, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.86% | 73,343 |
| Dec 22, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | - | 138,955 |
| 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 |