NZME Limited (NZE:NZM)
New Zealand · Delayed Price · Currency is NZD 1.185
-0.005 (-0.42%)
Nov 28, 2025, 4:37 PM NZST
NZME Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | 121,445 |
| Oct 8, 2025 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 3.81% | 335,626 |
| Oct 7, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 28,199 |
| Oct 6, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 97,286 |
| Oct 3, 2025 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -4.72% | 293,205 |
| Oct 2, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 102,300 |
| Oct 1, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.35% | 35,418 |
| Sep 30, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 0.47% | 38,713 |
| Sep 29, 2025 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -2.75% | 65,716 |
| Sep 26, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.46% | 38,333 |
| Sep 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10,315 |
| Sep 24, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 1,010,048 |
| Sep 23, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 3,474 |
| Sep 22, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.38% | 70,171 |
| Sep 19, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 116,743 |