NZME Limited (NZE:NZM)
New Zealand
· Delayed Price · Currency is NZD 1.140
-0.010 (-0.87%)
At close: Mar 9, 2026
NZME Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 1,209 |
| Mar 6, 2026 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 100,475 |
| Mar 5, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -5.39% | 42,648 |
| Mar 4, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.13 | -0.41% | 455,772 |
| Mar 3, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.14 | 0.83% | 103,820 |
| Mar 2, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.13 | -0.41% | 169,069 |
| Feb 27, 2026 | 1.19 | 1.24 | 1.19 | 1.21 | 1.13 | 2.55% | 93,617 |
| Feb 26, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.11 | 0.43% | 1,879,848 |
| Feb 25, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.10 | - | 140,998 |
| Feb 24, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.10 | 3.54% | 147,100 |
| Feb 23, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.06 | 1.80% | 65,760 |
| Feb 20, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.04 | -0.45% | 79,986 |
| Feb 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.05 | 0.45% | 33,957 |
| Feb 18, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.04 | - | 20,115 |
| Feb 17, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.04 | -0.45% | 23,648 |
| Feb 16, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.05 | - | 73,022 |
| Feb 13, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.05 | -2.19% | 43,121 |
| Feb 12, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.07 | -1.72% | 20,623 |
| Feb 11, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.09 | 1.31% | 46,593 |
| Feb 10, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.08 | - | 526,955 |
| Feb 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.08 | - | 461,278 |
| Feb 5, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.08 | -0.87% | 497,722 |
| Feb 4, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.09 | 1.32% | 288,527 |
| Feb 3, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.07 | - | 83,841 |
| Feb 2, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.07 | -0.44% | 110,605 |
| Jan 30, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.08 | -1.29% | 49,422 |
| Jan 29, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.09 | -0.85% | 111,774 |
| Jan 28, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.10 | 1.74% | 31,395 |
| Jan 27, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.08 | -0.86% | 85,550 |
| Jan 26, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.09 | 0.87% | 26,447 |
| Jan 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.08 | 0.44% | 40,111 |
| Jan 22, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.08 | - | 1,013,189 |
| Jan 21, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.08 | - | 442,563 |
| Jan 20, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.08 | -3.78% | 613,474 |
| Jan 19, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.12 | 3.03% | 229,262 |
| Jan 16, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.09 | - | 80,798 |
| Jan 15, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.09 | - | 89,794 |
| Jan 14, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.09 | -0.43% | 36,880 |
| Jan 13, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.09 | - | 41,607 |
| Jan 12, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.09 | 0.87% | 22,578 |
| Jan 9, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.08 | -0.43% | 58,893 |
| Jan 8, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.09 | -1.28% | 63,137 |
| Jan 7, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.10 | 0.86% | 47,796 |
| Jan 6, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.09 | -0.85% | 21,650 |
| Jan 5, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.10 | 1.30% | 187,385 |
| Dec 31, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.09 | - | 15,652 |
| Dec 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.09 | -0.43% | 27,295 |
| Dec 29, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.09 | -0.85% | 231,788 |
| Dec 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.10 | - | 7,659 |
| Dec 23, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.10 | 0.86% | 73,343 |
| Dec 22, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.09 | - | 138,955 |
| Dec 19, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.09 | -1.69% | 393,007 |
| Dec 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.11 | - | 59,742 |
| Dec 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.11 | -0.42% | 130,764 |
| Dec 16, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.12 | -1.25% | 319,852 |
| Dec 15, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.13 | 1.69% | 23,654 |
| Dec 12, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.11 | - | 21,136 |
| Dec 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.11 | -0.84% | 118,348 |
| Dec 10, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.12 | 0.42% | 28,370 |
| Dec 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.12 | 0.42% | 86,868 |
| Dec 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.11 | - | 33,742 |
| Dec 5, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.11 | 0.43% | 126,381 |
| Dec 4, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.11 | -0.84% | 128,920 |
| Dec 3, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.12 | 0.42% | 141,709 |
| Dec 2, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.11 | -0.42% | 318,532 |
| Dec 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.12 | - | 38,952 |
| Nov 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.12 | -0.42% | 54,554 |
| Nov 27, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.12 | - | 80,426 |
| Nov 26, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.12 | -0.83% | 29,306 |
| Nov 25, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.13 | 1.27% | 32,255 |
| Nov 24, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.12 | -0.42% | 323,024 |
| Nov 21, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.12 | -0.83% | 52,536 |
| Nov 20, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.13 | 0.42% | 38,300 |
| Nov 19, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.12 | 0.42% | 55,767 |
| Nov 18, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.12 | -0.42% | 7,006 |
| Nov 17, 2025 | 1.17 | 1.21 | 1.17 | 1.20 | 1.12 | -1.24% | 976,820 |
| Nov 14, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.14 | -0.41% | 155,864 |
| Nov 13, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.14 | - | 538,279 |
| Nov 12, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.14 | 0.41% | 10,835 |
| Nov 11, 2025 | 1.19 | 1.21 | 1.17 | 1.21 | 1.14 | 2.54% | 482,158 |
| Nov 10, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.11 | -0.84% | 11,301 |
| Nov 7, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.12 | -1.65% | 2,503 |
| Nov 6, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.14 | -0.82% | 222,466 |
| Nov 5, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.15 | -1.61% | 10,912 |
| Nov 4, 2025 | 1.20 | 1.24 | 1.18 | 1.24 | 1.17 | 5.08% | 574,094 |
| Nov 3, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.11 | 1.29% | 134,670 |
| Oct 31, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.10 | 2.19% | 225,916 |
| Oct 30, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.07 | 1.79% | 176,387 |
| Oct 29, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.05 | 6.67% | 900,674 |
| Oct 28, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 0.99 | -1.87% | 104,669 |
| Oct 24, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | 1.01 | - | 12,064 |
| Oct 23, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.01 | 2.39% | 32,001 |
| Oct 22, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 0.98 | -1.42% | 77,312 |
| Oct 21, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.00 | 1.44% | 5,555 |
| Oct 20, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 0.98 | -0.48% | 11,812 |
| Oct 17, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 0.99 | -2.78% | 51,777 |
| Oct 16, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.02 | 1.89% | 159,924 |
| Oct 15, 2025 | 1.06 | 1.09 | 1.06 | 1.06 | 1.00 | -0.47% | 14,031 |
| Oct 14, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | 1.00 | -2.29% | 14,845 |
| Oct 13, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.03 | - | 56,285 |