NZME Limited (NZE:NZM)
New Zealand · Delayed Price · Currency is NZD 1.135
-0.010 (-0.87%)
Sep 10, 2025, 4:13 PM NZST
NZME Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.77% | 4,168 |
| Sep 8, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 46,091 |
| Sep 5, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 24,782 |
| Sep 4, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 29,581 |
| Sep 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 17,982 |
| Sep 2, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.79% | 135,017 |
| Sep 1, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 65,041 |
| Aug 29, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.74% | 26,761 |
| Aug 28, 2025 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 2.68% | 6,825,076 |
| Aug 27, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -2.61% | 119,600 |
| Aug 26, 2025 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | 97,147 |
| Aug 25, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | - | 132,472 |
| Aug 22, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 63,232 |
| Aug 21, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 85,591 |
| Aug 20, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 16,134 |
| Aug 19, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 78,236 |
| Aug 18, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 5,741 |
| Aug 15, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 19,511 |
| Aug 14, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.88% | 512 |
| Aug 13, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 69,603 |
| Aug 12, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 1,790 |
| Aug 11, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 13,859 |
| Aug 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 145 |
| Aug 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 2,831 |
| Aug 6, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 19,462 |
| Aug 5, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 2.65% | 1,271 |
| Aug 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 995 |
| Aug 1, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 13,532 |
| Jul 31, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 4,194 |
| Jul 30, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 6,950 |
| Jul 29, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 16,281 |
| Jul 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 495 |
| Jul 25, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 663 |
| Jul 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 2,458 |
| Jul 23, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 15,133 |
| Jul 22, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 601 |
| Jul 21, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.65% | 2,650 |
| Jul 18, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 88,620 |
| Jul 17, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 18,615 |
| Jul 16, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 1,496 |
| Jul 15, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 25,351 |
| Jul 14, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 40,504 |
| Jul 11, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 450 |
| Jul 10, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 810 |
| Jul 9, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.72% | 1,138 |
| Jul 8, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 36,387 |
| Jul 7, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 14,380 |
| Jul 4, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 6,919 |
| Jul 3, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 21,078 |
| Jul 2, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 617 |