NZME Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.12	1.13	1.11	1.11	1.11	-0.45%	79,986
Feb 19, 2026	1.12	1.12	1.12	1.12	1.12	0.45%	33,957
Feb 18, 2026	1.12	1.13	1.11	1.11	1.11	-	20,115
Feb 17, 2026	1.12	1.12	1.11	1.11	1.11	-0.45%	23,648
Feb 16, 2026	1.13	1.13	1.11	1.12	1.12	-	73,022
Feb 13, 2026	1.13	1.14	1.11	1.12	1.12	-2.19%	43,121
Feb 12, 2026	1.16	1.16	1.13	1.14	1.14	-1.72%	20,623
Feb 11, 2026	1.14	1.16	1.13	1.16	1.16	1.31%	46,593
Feb 10, 2026	1.15	1.16	1.14	1.15	1.15	-	526,955
Feb 9, 2026	1.15	1.15	1.15	1.15	1.15	-	461,278
Feb 5, 2026	1.15	1.16	1.15	1.15	1.15	-0.87%	497,722
Feb 4, 2026	1.15	1.17	1.14	1.16	1.16	1.32%	288,527
Feb 3, 2026	1.15	1.15	1.14	1.14	1.14	-	83,841
Feb 2, 2026	1.15	1.15	1.14	1.14	1.14	-0.44%	110,605
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