NZME Limited (NZE:NZM)
New Zealand · Delayed Price · Currency is NZD 1.120
+0.070 (6.67%)
Oct 29, 2025, 5:00 PM NZST
NZME Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 6.67% | 885,843 |
| 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 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | - | 32,001 |
| Oct 22, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | 2.88% | 77,312 |
| Oct 21, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 77,312 |
| Oct 20, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | - | 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 | -0.93% | 14,031 |
| Oct 14, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 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 | - | 244,065 |
| Oct 9, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 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 | 1.00 | 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 | -2.80% | 35,418 |
| Sep 30, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 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 | -0.91% | 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 | 1.83% | 70,171 |
| Sep 19, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 116,743 |
| Sep 18, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 34,986 |
| Sep 17, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 11,618 |
| Sep 16, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 69,816 |
| Sep 15, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | - | 1,964 |
| Sep 14, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 1,964 |
| Sep 12, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.65% | 4,360,729 |
| Sep 11, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 45,257 |
| Sep 10, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.09 | -1.74% | 235,694 |
| Sep 9, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.11 | 1.77% | 4,168 |
| Sep 8, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.09 | -1.74% | 46,091 |
| Sep 5, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.11 | -0.86% | 24,782 |
| Sep 4, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.12 | 0.87% | 29,581 |
| Sep 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | 0.88% | 17,982 |
| Sep 2, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.10 | 1.79% | 135,017 |
| Sep 1, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.09 | -0.88% | 65,041 |
| Aug 29, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.10 | -1.74% | 26,761 |
| Aug 28, 2025 | 1.12 | 1.15 | 1.11 | 1.15 | 1.12 | 2.68% | 6,825,076 |
| Aug 27, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.09 | -2.61% | 119,600 |
| Aug 26, 2025 | 1.12 | 1.15 | 1.10 | 1.15 | 1.12 | 3.60% | 97,147 |
| Aug 25, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.08 | - | 132,472 |
| Aug 22, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.08 | -0.89% | 63,232 |
| Aug 21, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.09 | -0.88% | 85,591 |