Skip to main content
NZME Limited (NZE:NZM)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.110
+0.010 (0.91%)
Apr 29, 2026, 5:00 PM NZST

NZME Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.111.111.101.111.110.91%74,200
Apr 28, 20261.091.111.091.101.100.92%72,506
Apr 24, 20261.101.101.091.091.09-0.91%22,852
Apr 23, 20261.101.131.101.101.10-38,788
Apr 22, 20261.101.111.091.101.100.92%109,878
Apr 21, 20261.101.101.091.091.09-23,233
Apr 20, 20261.101.101.091.091.09-17,644
Apr 17, 20261.091.091.091.091.090.46%85
Apr 16, 20261.101.101.091.091.090.46%26,297
Apr 15, 20261.111.111.081.081.08-1.37%15,425
Apr 14, 20261.061.101.061.101.102.34%12,663
Apr 13, 20261.081.111.071.071.07-1.38%83,318
Apr 10, 20261.101.101.091.091.09-1.36%49,484
Apr 9, 20261.101.111.091.101.100.92%6,803,655
Apr 8, 20261.101.121.091.091.09-43,701
Apr 7, 20261.101.101.091.091.09-32,665
Apr 2, 20261.101.111.091.091.09-34,987
Apr 1, 20261.091.121.091.091.090.93%169,494
Mar 31, 20261.091.101.071.081.08-127,389
Mar 30, 20261.101.111.061.081.08-2.70%122,049
Mar 27, 20261.111.111.101.111.11-317,799
Mar 26, 20261.111.111.111.111.11-1,837,771
Mar 25, 20261.121.121.101.111.11-38,609
Mar 24, 20261.131.131.101.111.11-0.89%106,117
Mar 23, 20261.161.161.121.121.12-3.03%129,647
Mar 20, 20261.161.161.151.161.16-305,357
Mar 19, 20261.141.161.141.161.161.32%20,467
Mar 18, 20261.151.151.141.141.14-38,478
Mar 17, 20261.131.141.131.141.141.79%14,040
Mar 16, 20261.141.141.121.121.12-0.88%402,633
Mar 13, 20261.141.141.131.131.13-0.88%17,461
Mar 12, 20261.141.141.121.141.141.79%46,335
Mar 11, 20261.131.131.121.121.12-48,284
Mar 10, 20261.141.141.121.121.12-1.75%223,266
Mar 9, 20261.141.141.141.141.14-0.87%1,209
Mar 6, 20261.131.181.131.151.150.88%100,475
Mar 5, 20261.141.141.131.141.14-5.39%42,648
Mar 4, 20261.211.221.181.211.13-0.41%455,772
Mar 3, 20261.211.221.191.211.140.83%103,820
Mar 2, 20261.211.211.201.201.13-0.41%169,069
Feb 27, 20261.191.241.191.211.132.55%93,617
Feb 26, 20261.181.191.151.181.110.43%1,879,848
Feb 25, 20261.181.181.171.171.10-140,998
Feb 24, 20261.181.191.161.171.103.54%147,100
Feb 23, 20261.121.141.121.131.061.80%65,760
Feb 20, 20261.121.131.111.111.04-0.45%79,986
Feb 19, 20261.121.121.121.121.050.45%33,957
Feb 18, 20261.121.131.111.111.04-20,115
Feb 17, 20261.121.121.111.111.04-0.45%23,648
Feb 16, 20261.131.131.111.121.05-73,022
Feb 13, 20261.131.141.111.121.05-2.19%43,121
Feb 12, 20261.161.161.131.141.07-1.72%20,623
Feb 11, 20261.141.161.131.161.091.31%46,593
Feb 10, 20261.151.161.141.151.08-526,955
Feb 9, 20261.151.151.151.151.08-461,278
Feb 5, 20261.151.161.151.151.08-0.87%497,722
Feb 4, 20261.151.171.141.161.091.32%288,527
Feb 3, 20261.151.151.141.141.07-83,841
Feb 2, 20261.151.151.141.141.07-0.44%110,605
Jan 30, 20261.161.161.151.151.08-1.29%49,422
Jan 29, 20261.171.171.151.161.09-0.85%111,774
Jan 28, 20261.161.171.151.171.101.74%31,395
Jan 27, 20261.161.161.151.151.08-0.86%85,550
Jan 26, 20261.161.171.161.161.090.87%26,447
Jan 23, 20261.151.151.151.151.080.44%40,111
Jan 22, 20261.151.161.151.151.08-1,013,189
Jan 21, 20261.151.161.151.151.08-442,563
Jan 20, 20261.191.191.151.151.08-3.78%613,474
Jan 19, 20261.161.191.151.191.123.03%229,262
Jan 16, 20261.161.161.151.161.09-80,798
Jan 15, 20261.171.171.151.161.09-89,794
Jan 14, 20261.171.171.161.161.09-0.43%36,880
Jan 13, 20261.161.171.161.161.09-41,607
Jan 12, 20261.161.161.151.161.090.87%22,578
Jan 9, 20261.171.171.151.151.08-0.43%58,893
Jan 8, 20261.161.161.151.161.09-1.28%63,137
Jan 7, 20261.171.171.161.171.100.86%47,796
Jan 6, 20261.171.171.161.161.09-0.85%21,650
Jan 5, 20261.161.201.161.171.101.30%187,385
Dec 31, 20251.181.181.161.161.09-15,652
Dec 30, 20251.161.161.161.161.09-0.43%27,295
Dec 29, 20251.171.181.161.161.09-0.85%231,788
Dec 24, 20251.171.171.171.171.10-7,659
Dec 23, 20251.171.181.171.171.100.86%73,343
Dec 22, 20251.201.201.161.161.09-138,955
Dec 19, 20251.181.181.161.161.09-1.69%393,007
Dec 18, 20251.181.181.181.181.11-59,742
Dec 17, 20251.181.181.181.181.11-0.42%130,764
Dec 16, 20251.201.201.181.191.12-1.25%319,852
Dec 15, 20251.181.201.181.201.131.69%23,654
Dec 12, 20251.191.191.181.181.11-21,136
Dec 11, 20251.181.181.181.181.11-0.84%118,348
Dec 10, 20251.201.201.191.191.120.42%28,370
Dec 9, 20251.191.191.191.191.120.42%86,868
Dec 8, 20251.181.181.181.181.11-33,742
Dec 5, 20251.191.191.181.181.110.43%126,381
Dec 4, 20251.191.191.181.181.11-0.84%128,920
Dec 3, 20251.191.191.181.191.120.42%141,709
Dec 2, 20251.191.191.181.181.11-0.42%318,532
Dec 1, 20251.191.191.191.191.12-38,952