NZME Limited (NZE:NZM)
New Zealand
· Delayed Price · Currency is NZD 1.060
-0.030 (-2.75%)
Sep 29, 2025, 5:00 PM NZST
NZME Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 38,066 |
| Sep 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10,315 |
| Sep 24, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 1,010,048 |
| Sep 23, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 3,474 |
| Sep 22, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 1.83% | 70,171 |
| Sep 19, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 116,743 |
| Sep 18, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 34,986 |
| Sep 17, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 11,618 |
| Sep 16, 2025 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 69,816 |
| Sep 15, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | - | 1,964 |
| Sep 14, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 1,964 |
| Sep 12, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.65% | 4,360,729 |
| Sep 11, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 45,257 |
| Sep 10, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.09 | -1.74% | 235,694 |
| Sep 9, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.11 | 1.77% | 4,168 |
| Sep 8, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.09 | -1.74% | 46,091 |
| Sep 5, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.11 | -0.86% | 24,782 |
| Sep 4, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.12 | 0.87% | 29,581 |
| Sep 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | 0.88% | 17,982 |
| Sep 2, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.10 | 1.79% | 135,017 |
| Sep 1, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.09 | -0.88% | 65,041 |
| Aug 29, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.09 | -1.74% | 26,761 |
| Aug 28, 2025 | 1.12 | 1.15 | 1.11 | 1.15 | 1.11 | 2.68% | 6,825,076 |
| Aug 27, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.09 | -2.61% | 119,600 |
| Aug 26, 2025 | 1.12 | 1.15 | 1.10 | 1.15 | 1.11 | 3.60% | 97,147 |
| Aug 25, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.08 | - | 132,472 |
| Aug 22, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.08 | -0.89% | 63,232 |
| Aug 21, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.09 | -0.88% | 85,591 |
| Aug 20, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.09 | - | 16,134 |
| Aug 19, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.09 | -2.59% | 78,236 |
| Aug 18, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.12 | 0.87% | 5,741 |
| Aug 15, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.11 | - | 19,511 |
| Aug 14, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.11 | 0.88% | 512 |
| Aug 13, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.10 | -1.72% | 69,603 |
| Aug 12, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.12 | -0.85% | 1,790 |
| Aug 11, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -0.85% | 13,859 |
| Aug 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | 0.85% | 145 |
| Aug 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | 0.86% | 2,831 |
| Aug 6, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.12 | - | 19,462 |
| Aug 5, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.12 | 2.65% | 1,271 |
| Aug 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | -1.74% | 995 |
| Aug 1, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.11 | 0.88% | 13,532 |
| Jul 31, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.10 | -1.72% | 4,194 |
| Jul 30, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.12 | 0.87% | 6,950 |
| Jul 29, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.11 | -0.86% | 16,281 |
| Jul 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | 495 |
| Jul 25, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.12 | - | 663 |
| Jul 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | 2,458 |
| Jul 23, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.12 | 1.75% | 15,133 |
| Jul 22, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.10 | -1.72% | 601 |