NZME Limited (NZE:NZM)
New Zealand · Delayed Price · Currency is NZD 1.090
0.00 (0.00%)
Apr 2, 2026, 5:00 PM NZST
NZME Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | - | 34,987 |
| Apr 1, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | 0.93% | 169,494 |
| Mar 31, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | - | 127,389 |
| Mar 30, 2026 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 122,049 |
| Mar 27, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | - | 317,799 |
| Mar 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,837,771 |
| Mar 25, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 38,609 |
| Mar 24, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 106,117 |
| Mar 23, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.03% | 129,647 |
| Mar 20, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 305,357 |
| Mar 19, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.32% | 20,467 |
| Mar 18, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 38,478 |
| Mar 17, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.79% | 14,040 |
| Mar 16, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 402,633 |
| Mar 13, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 17,461 |
| Mar 12, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 46,335 |
| Mar 11, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 48,284 |
| Mar 10, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 223,266 |
| Mar 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 1,209 |
| Mar 6, 2026 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 100,475 |
| Mar 5, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -5.39% | 42,648 |
| Mar 4, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.13 | -0.41% | 455,772 |
| Mar 3, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.14 | 0.83% | 103,820 |
| Mar 2, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.13 | -0.41% | 169,069 |
| Feb 27, 2026 | 1.19 | 1.24 | 1.19 | 1.21 | 1.13 | 2.55% | 93,617 |
| Feb 26, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.11 | 0.43% | 1,879,848 |
| Feb 25, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.10 | - | 140,998 |
| Feb 24, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.10 | 3.54% | 147,100 |
| Feb 23, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.06 | 1.80% | 65,760 |
| Feb 20, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.04 | -0.45% | 79,986 |
| Feb 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.05 | 0.45% | 33,957 |
| Feb 18, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.04 | - | 20,115 |
| Feb 17, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.04 | -0.45% | 23,648 |
| Feb 16, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.05 | - | 73,022 |
| Feb 13, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.05 | -2.19% | 43,121 |
| Feb 12, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.07 | -1.72% | 20,623 |
| Feb 11, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.09 | 1.31% | 46,593 |
| Feb 10, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.08 | - | 526,955 |
| Feb 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.08 | - | 461,278 |
| Feb 5, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.08 | -0.87% | 497,722 |
| Feb 4, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.09 | 1.32% | 288,527 |
| Feb 3, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.07 | - | 83,841 |
| Feb 2, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.07 | -0.44% | 110,605 |
| Jan 30, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.08 | -1.29% | 49,422 |
| Jan 29, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.09 | -0.85% | 111,774 |
| Jan 28, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.10 | 1.74% | 31,395 |
| Jan 27, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.08 | -0.86% | 85,550 |
| Jan 26, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.09 | 0.87% | 26,447 |
| Jan 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.08 | 0.44% | 40,111 |
| Jan 22, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.08 | - | 1,013,189 |