Skip to main content
logo
NZME Limited (NZE:NZM)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.120
+0.010 (0.90%)
Jun 3, 2026, 5:00 PM NZST

NZME Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20261.111.131.111.111.11-119,180
May 29, 20261.101.121.101.111.111.37%171,313
May 28, 20261.101.101.091.101.10-0.45%172,674
May 27, 20261.121.121.101.101.10-2.65%70,181
May 26, 20261.121.131.101.131.131.80%159,456
May 25, 20261.131.131.111.111.11-0.89%12,454
May 22, 20261.121.121.121.121.120.90%18,448
May 21, 20261.121.131.111.111.11-110,804
May 20, 20261.151.151.111.111.11-3.48%183,592
May 19, 20261.161.161.141.151.15-0.86%52,629
May 18, 20261.161.161.161.161.160.43%20,264
May 15, 20261.171.171.161.161.16-0.86%32,819
May 14, 20261.161.171.151.171.17-174,087
May 13, 20261.151.171.151.171.171.75%1,131,190
May 12, 20261.141.151.141.151.15-0.43%4,396
May 11, 20261.131.151.131.151.154.55%205,074
May 8, 20261.101.111.091.101.10-0.45%105,180
May 7, 20261.101.111.101.111.11-0.45%768
May 6, 20261.091.111.091.111.111.83%22,655
May 5, 20261.111.111.091.091.09-0.91%68,759
May 4, 20261.111.111.101.101.10-0.90%31,384
May 1, 20261.111.111.101.111.11-42,250
Apr 30, 20261.121.121.101.111.11-16,042
Apr 29, 20261.111.111.101.111.110.91%74,200
Apr 28, 20261.091.111.091.101.100.92%72,506
Apr 24, 20261.101.101.091.091.09-0.91%22,852
Apr 23, 20261.101.131.101.101.10-38,788
Apr 22, 20261.101.111.091.101.100.92%109,878
Apr 21, 20261.101.101.091.091.09-23,233
Apr 20, 20261.101.101.091.091.09-17,644
Apr 17, 20261.091.091.091.091.090.46%85
Apr 16, 20261.101.101.091.091.090.46%26,297
Apr 15, 20261.111.111.081.081.08-1.37%15,425
Apr 14, 20261.061.101.061.101.102.34%12,663
Apr 13, 20261.081.111.071.071.07-1.38%83,318
Apr 10, 20261.101.101.091.091.09-1.36%49,484
Apr 9, 20261.101.111.091.101.100.92%6,803,655
Apr 8, 20261.101.121.091.091.09-43,701
Apr 7, 20261.101.101.091.091.09-32,665
Apr 2, 20261.101.111.091.091.09-34,987
Apr 1, 20261.091.121.091.091.090.93%169,494
Mar 31, 20261.091.101.071.081.08-127,389
Mar 30, 20261.101.111.061.081.08-2.70%122,049
Mar 27, 20261.111.111.101.111.11-317,799
Mar 26, 20261.111.111.111.111.11-1,837,771
Mar 25, 20261.121.121.101.111.11-38,609
Mar 24, 20261.131.131.101.111.11-0.89%106,117
Mar 23, 20261.161.161.121.121.12-3.03%129,647
Mar 20, 20261.161.161.151.161.16-305,357
Mar 19, 20261.141.161.141.161.161.32%20,467