NZME Limited (NZE:NZM)
New Zealand · Delayed Price · Currency is NZD 1.060
-0.010 (-0.93%)
Sep 11, 2026, 4:43 PM NZST
NZME Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | - | 62,045 |
| Jul 23, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.03 | -0.93% | 26,831 |
| Jul 22, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.04 | - | 75,839 |
| Jul 21, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.04 | - | 31,282 |
| Jul 20, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.04 | -2.73% | 10,657 |
| Jul 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | - | 227 |
| Jul 16, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.07 | 2.33% | 782 |
| Jul 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | 0.94% | 6,815 |
| Jul 14, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.03 | 0.47% | 3,337 |
| Jul 13, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.03 | -1.40% | 84,918 |
| Jul 9, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.04 | -0.46% | 10,841 |
| Jul 8, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.05 | 0.47% | 23,282 |
| Jul 7, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.04 | -2.71% | 732,186 |
| Jul 6, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.07 | 0.45% | 20,365 |
| Jul 3, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.07 | -0.45% | 4,618 |