Skip to main content
logo
NZME Limited (NZE:NZM)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.120
+0.020 (1.82%)
Aug 21, 2026, 4:59 PM NZST

NZME Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20261.101.121.091.121.121.82%246,431
Aug 20, 20261.071.101.071.101.103.77%30,498
Aug 19, 20261.091.091.061.061.06-0.93%106,720
Aug 18, 20261.071.081.071.071.07-16,076
Aug 17, 20261.081.091.071.071.07-0.93%112,560
Aug 14, 20261.071.101.071.081.081.41%8,020
Aug 13, 20261.071.071.071.071.07-0.47%408
Aug 12, 20261.061.081.061.071.070.94%22,283
Aug 11, 20261.061.071.061.061.06-23,841
Aug 10, 20261.081.081.061.061.06-1.40%75,747
Aug 7, 20261.081.091.071.081.081.42%40,922
Aug 6, 20261.071.081.061.061.06-13,201
Aug 5, 20261.071.071.061.061.06-0.93%49,447
Aug 4, 20261.071.071.061.071.07-26,153
Aug 3, 20261.061.071.061.071.070.47%4,826
Jul 31, 20261.081.081.071.071.07-0.93%16,511
Jul 30, 20261.071.081.071.081.080.47%6,886
Jul 29, 20261.071.081.071.071.07-46,200
Jul 28, 20261.081.081.071.071.070.94%12,382
Jul 27, 20261.081.081.051.061.06-24,747
Jul 24, 20261.061.061.061.061.06-62,045
Jul 23, 20261.071.081.061.061.06-0.93%26,831
Jul 22, 20261.081.081.071.071.07-75,839
Jul 21, 20261.091.091.071.071.07-31,282
Jul 20, 20261.091.091.071.071.07-2.73%10,657
Jul 17, 20261.101.101.101.101.10-227
Jul 16, 20261.081.101.081.101.102.33%782
Jul 15, 20261.081.081.081.081.080.94%6,815
Jul 14, 20261.081.081.071.071.070.47%3,337
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