NZME Limited (NZE:NZM)
New Zealand · Delayed Price · Currency is NZD 1.055
+0.010 (0.96%)
Oct 2, 2026, 4:59 PM NZST
NZME Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | - | 0.96% | 24,159 |
| Oct 1, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -0.48% | 10,370 |
| Sep 30, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 867 |
| Sep 29, 2026 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 1,046 |
| Sep 28, 2026 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -0.94% | 1,176 |
| Sep 25, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 1.92% | 4,811 |
| Sep 24, 2026 | 1.06 | 1.09 | 1.04 | 1.04 | 1.04 | -2.35% | 25,304 |
| Sep 23, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.18% | 39,923 |
| Sep 22, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | 3.29% | 44,695 |
| Sep 21, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | 0.95% | 4,088 |
| Sep 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.44% | 39,309 |
| Sep 17, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 40,416 |
| Sep 16, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 88,451 |
| Sep 15, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 65,721 |
| Sep 14, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 60,943 |
| Sep 11, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 41,210 |
| Sep 10, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -0.44% | 10,598 |
| Sep 9, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.07 | - | 123,515 |
| Sep 8, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.07 | - | 3,824 |
| Sep 7, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.07 | - | 1,005 |
| Sep 4, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.07 | -0.45% | 90,691 |
| Sep 3, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.08 | - | 15,499 |
| Sep 2, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.08 | - | 41,386 |
| Sep 1, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.08 | -0.89% | 25,245 |
| Aug 31, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.09 | -0.44% | 8,428 |
| Aug 28, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.09 | 1.80% | 20,392 |
| Aug 27, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.07 | -0.45% | 59,724 |
| Aug 26, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.08 | 0.45% | 24,761 |
| Aug 25, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.07 | -0.89% | 113,914 |
| Aug 24, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.08 | - | 5,514 |
| Aug 21, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.08 | 1.82% | 246,431 |
| Aug 20, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.07 | 3.77% | 30,498 |
| Aug 19, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.03 | -0.93% | 106,720 |
| Aug 18, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.04 | - | 16,076 |
| Aug 17, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.04 | -0.93% | 112,560 |
| Aug 14, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.05 | 1.41% | 8,020 |
| Aug 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | -0.47% | 408 |
| Aug 12, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.04 | 0.94% | 22,283 |
| Aug 11, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.03 | - | 23,841 |
| Aug 10, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.03 | -1.40% | 75,747 |
| Aug 7, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.04 | 1.42% | 40,922 |
| Aug 6, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.03 | - | 13,201 |
| Aug 5, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.03 | -0.93% | 49,447 |
| Aug 4, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.04 | - | 26,153 |
| Aug 3, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.04 | 0.47% | 4,826 |
| Jul 31, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.03 | -0.93% | 16,511 |
| Jul 30, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.04 | 0.47% | 6,886 |
| Jul 29, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.04 | - | 46,200 |
| Jul 28, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.04 | 0.94% | 12,382 |
| Jul 27, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.03 | - | 24,747 |