Skip to main content
logo
NZME Limited (NZE:NZM)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.075
+0.015 (1.42%)
Jul 14, 2026, 11:40 AM NZST

NZME Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 20261.081.081.061.061.06-1.40%84,918
Jul 9, 20261.081.081.071.081.08-0.46%10,841
Jul 8, 20261.071.081.071.081.080.47%23,282
Jul 7, 20261.111.111.071.081.08-2.71%732,186
Jul 6, 20261.101.111.091.111.110.45%20,365
Jul 3, 20261.101.111.101.101.10-0.45%4,618
Jul 2, 20261.101.111.101.111.110.45%4,848
Jul 1, 20261.101.101.071.101.102.80%28,818
Jun 30, 20261.101.111.071.071.07-1.83%124,115
Jun 29, 20261.081.091.081.091.090.46%5,625
Jun 26, 20261.101.101.081.091.09-0.91%66,748
Jun 25, 20261.111.111.091.101.10-0.90%49,261
Jun 24, 20261.091.111.091.111.110.45%24,136
Jun 23, 20261.111.111.101.101.10-50,975
Jun 22, 20261.111.121.101.101.10-0.45%85,273
Jun 19, 20261.111.111.111.111.11-23,223
Jun 18, 20261.121.121.111.111.11-0.90%35,140
Jun 17, 20261.111.121.111.121.12-0.45%28,140
Jun 16, 20261.111.121.111.121.120.90%9,203
Jun 15, 20261.131.131.111.111.11-0.89%110,665
Jun 12, 20261.131.131.111.121.12-14,552
Jun 11, 20261.121.121.121.121.120.45%19,991
Jun 10, 20261.141.141.111.121.12-2.19%33,080
Jun 9, 20261.121.141.111.141.142.24%40,528
Jun 8, 20261.151.151.121.121.12-3.04%1,306
Jun 5, 20261.121.151.121.151.152.68%15,886
Jun 4, 20261.121.121.121.121.12-133
Jun 3, 20261.101.131.101.121.120.90%360,384
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