Skip to main content
NZME Limited (NZE:NZM)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.180
+0.005 (0.43%)
Dec 5, 2025, 4:42 PM NZST

NZME Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.191.191.181.181.180.43%126,381
Dec 4, 20251.191.191.181.181.18-0.84%128,920
Dec 3, 20251.191.191.181.191.190.42%141,709
Dec 2, 20251.191.191.181.181.18-0.42%318,532
Dec 1, 20251.191.191.191.191.19-38,952
Nov 28, 20251.191.191.191.191.19-0.42%54,554
Nov 27, 20251.181.191.181.191.19-80,426
Nov 26, 20251.201.201.191.191.19-0.83%29,306
Nov 25, 20251.191.201.191.201.201.27%32,255
Nov 24, 20251.201.221.191.191.19-0.42%323,024
Nov 21, 20251.201.201.191.191.19-0.83%52,536
Nov 20, 20251.191.201.191.201.200.42%38,300
Nov 19, 20251.191.201.191.201.200.42%55,767
Nov 18, 20251.181.201.181.191.19-0.42%7,006
Nov 17, 20251.171.211.171.201.20-1.24%976,820
Nov 14, 20251.191.221.191.211.21-0.41%155,864
Nov 13, 20251.211.221.191.221.22-538,279
Nov 12, 20251.211.221.191.221.220.41%10,835
Nov 11, 20251.191.211.171.211.212.54%482,158
Nov 10, 20251.221.221.181.181.18-0.84%11,301
Nov 7, 20251.191.191.171.191.19-1.65%2,503
Nov 6, 20251.211.221.201.211.21-0.82%222,466
Nov 5, 20251.241.241.221.221.22-1.61%10,912
Nov 4, 20251.201.241.181.241.245.08%574,094
Nov 3, 20251.171.181.171.181.181.29%134,670
Oct 31, 20251.151.181.151.171.172.19%225,916
Oct 30, 20251.161.161.131.141.141.79%176,387
Oct 29, 20251.121.131.111.121.126.67%900,674
Oct 28, 20251.071.071.051.051.05-1.87%104,669
Oct 24, 20251.071.091.071.071.07-12,064
Oct 23, 20251.081.091.071.071.072.39%32,001
Oct 22, 20251.081.081.051.051.05-1.42%77,312
Oct 21, 20251.071.071.051.061.061.44%5,555
Oct 20, 20251.051.071.051.051.05-0.48%11,812
Oct 17, 20251.051.061.051.051.05-2.78%51,777
Oct 16, 20251.081.081.051.081.081.89%159,924
Oct 15, 20251.061.091.061.061.06-0.47%14,031
Oct 14, 20251.071.091.071.071.07-2.29%14,845
Oct 13, 20251.091.091.071.091.09-56,285
Oct 10, 20251.091.101.091.091.090.46%244,065
Oct 9, 20251.091.091.091.091.09-0.46%121,445
Oct 8, 20251.071.101.061.091.093.81%335,626
Oct 7, 20251.051.051.021.051.052.94%28,199
Oct 6, 20251.021.041.011.021.020.99%97,286
Oct 3, 20251.061.061.011.011.01-4.72%293,205
Oct 2, 20251.041.061.031.061.061.92%102,300
Oct 1, 20251.071.071.041.041.04-2.35%35,418
Sep 30, 20251.081.081.041.071.070.47%38,713
Sep 29, 20251.091.091.041.061.06-2.75%65,716
Sep 26, 20251.101.101.081.091.09-0.46%38,333
Sep 25, 20251.101.101.101.101.10-10,315
Sep 24, 20251.101.101.091.101.10-1,010,048
Sep 23, 20251.111.111.091.101.10-0.90%3,474
Sep 22, 20251.101.111.101.111.111.38%70,171
Sep 19, 20251.101.101.091.091.09-0.91%116,743
Sep 18, 20251.111.111.101.101.10-1.17%34,986
Sep 17, 20251.131.131.111.111.11-0.63%11,618
Sep 16, 20251.101.131.101.121.120.90%69,816
Sep 15, 20251.091.111.091.111.110.91%1,964
Sep 12, 20251.121.121.101.101.10-2.22%4,360,729
Sep 11, 20251.121.131.121.131.13-0.44%45,257
Sep 10, 20251.151.151.131.131.09-1.31%235,694
Sep 9, 20251.141.151.141.151.111.33%4,168
Sep 8, 20251.171.171.131.131.09-1.74%46,091
Sep 5, 20251.161.161.151.151.11-0.86%24,782
Sep 4, 20251.151.161.151.161.120.87%29,581
Sep 3, 20251.151.151.151.151.110.88%17,982
Sep 2, 20251.131.151.131.141.101.79%135,017
Sep 1, 20251.141.141.121.121.09-0.88%65,041
Aug 29, 20251.141.141.121.131.09-1.74%26,761
Aug 28, 20251.121.151.111.151.112.68%6,825,076
Aug 27, 20251.151.161.121.121.09-2.61%119,600
Aug 26, 20251.121.151.101.151.113.60%97,147
Aug 25, 20251.121.131.111.111.08-132,472
Aug 22, 20251.131.131.111.111.08-0.89%63,232
Aug 21, 20251.131.141.121.121.09-0.88%85,591
Aug 20, 20251.121.131.121.131.09-16,134
Aug 19, 20251.161.161.121.131.09-2.59%78,236
Aug 18, 20251.141.161.141.161.120.87%5,741
Aug 15, 20251.161.161.151.151.11-19,511
Aug 14, 20251.161.161.151.151.110.88%512
Aug 13, 20251.161.161.141.141.10-1.72%69,603
Aug 12, 20251.171.171.161.161.12-0.85%1,790
Aug 11, 20251.171.171.171.171.13-0.85%13,859
Aug 8, 20251.181.181.181.181.140.85%145
Aug 7, 20251.171.171.171.171.130.86%2,831
Aug 6, 20251.171.171.161.161.12-19,462
Aug 5, 20251.151.161.151.161.122.65%1,271
Aug 4, 20251.131.131.131.131.09-1.74%995
Aug 1, 20251.141.151.141.151.110.88%13,532
Jul 31, 20251.171.171.141.141.10-1.72%4,194
Jul 30, 20251.161.161.151.161.120.87%6,950
Jul 29, 20251.161.161.141.151.11-0.86%16,281
Jul 28, 20251.161.161.161.161.12-495
Jul 25, 20251.171.171.161.161.12-663
Jul 24, 20251.161.161.161.161.12-2,458
Jul 23, 20251.141.161.141.161.121.75%15,133
Jul 22, 20251.161.161.141.141.10-1.72%601
Jul 21, 20251.141.161.141.161.122.65%2,650
Jul 18, 20251.121.141.121.131.09-0.88%88,620