NZSE - Delayed Quote NZD

NZME Limited (NZM.NZ)

Compare
1.1400
-0.0400
(-3.39%)
At close: 5:00:18 PM GMT+13
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.18001.18001.14001.14001.140016,379
Apr 4, 20251.18001.18001.14001.14001.140016,379
Apr 3, 20251.17001.18001.16001.18001.180037,512
Apr 2, 20251.18001.18001.14001.16001.160048,590
Apr 1, 20251.18001.18001.16001.18001.180023,148
Mar 31, 20251.18001.18001.18001.18001.180025,304
Mar 28, 20251.19001.20001.18001.18001.180048,848
Mar 27, 20251.21001.21001.20001.21001.210038,070
Mar 26, 20251.17001.20001.15001.20001.2000357,056
Mar 25, 20251.17001.17001.15001.16001.160018,118
Mar 24, 20251.14001.16001.14001.16001.160066,543
Mar 21, 20251.16001.16001.12001.14001.140079,531
Mar 20, 20251.15001.15001.12001.15001.150025,548
Mar 19, 20251.17001.17001.13001.13001.130012,904
Mar 18, 2025 0.0600 Dividend
Mar 18, 20251.13001.17001.11001.17001.170047,863
Mar 17, 20251.18001.19001.17001.19001.130061,868
Mar 14, 20251.19001.19001.16001.16001.101535,320
Mar 13, 20251.16001.19001.15001.19001.13004,023
Mar 12, 20251.19001.19001.18001.18001.12059,021
Mar 11, 20251.20001.20001.17001.19001.130021,879
Mar 10, 20251.18001.20001.18001.20001.1395118,864
Mar 7, 20251.20001.20001.17001.17001.1110138,132
Mar 6, 20251.15001.20001.15001.20001.1395637,860
Mar 5, 20251.15001.15001.15001.15001.0920127,829
Mar 4, 20251.15001.15001.15001.15001.09201,696,016
Mar 3, 20251.15001.15001.14001.15001.09206,911,318
Feb 28, 20251.15001.16001.15001.15001.09201,725,112
Feb 27, 20251.20001.20001.15001.16001.1015203,503
Feb 26, 20251.11001.20001.11001.20001.1395395,964
Feb 25, 20251.04001.04001.04001.04000.987653
Feb 24, 20251.04001.05001.04001.04000.98768,491
Feb 21, 20251.04001.04001.04001.04000.98761,178
Feb 20, 20251.04001.08001.04001.08001.025517,532
Feb 19, 20251.05001.08001.05001.08001.02555,977
Feb 18, 20251.08001.08001.07001.07001.016173,252
Feb 17, 20251.06001.08001.06001.08001.0255102,693
Feb 14, 20251.06001.06001.06001.06001.0066184,302
Feb 13, 20251.03001.04001.03001.04000.98763,492
Feb 12, 20251.05001.05001.04001.04000.98769,925
Feb 11, 20251.05001.05001.04001.05000.997151,871
Feb 10, 20251.08001.08001.05001.05000.997120,370
Feb 7, 20251.09001.09001.08001.08001.0255726
Feb 5, 20251.08001.08001.04001.05000.997191,001
Feb 4, 20251.09001.09001.06001.06001.006610,388
Feb 3, 20251.08001.08001.06001.06001.00663,785
Jan 31, 20251.07001.09001.06001.08001.025537,571
Jan 30, 20251.07001.07001.06001.06001.00669,738
Jan 29, 20251.09001.09001.07001.07001.016113,316
Jan 28, 20251.06001.06001.05001.06001.0066335,255
Jan 27, 20251.07001.07001.06001.06001.0066499
Jan 24, 20251.06001.09001.06001.07001.016138,049
Jan 23, 20251.07001.07001.06001.06001.006618,593
Jan 22, 20251.07001.09001.07001.08001.025518,273
Jan 21, 20251.09001.09001.07001.07001.01611,574
Jan 20, 20251.08001.10001.08001.08001.025532,900
Jan 17, 20251.09001.10001.08001.09001.0350736,717
Jan 16, 20251.07001.08001.07001.08001.02551,220
Jan 15, 20251.09001.09001.05001.05000.997124,613
Jan 14, 20251.09001.09001.06001.08001.025548,807
Jan 13, 20251.07001.08001.06001.06001.00666,330
Jan 10, 20251.06001.08001.06001.08001.0255418
Jan 9, 20251.07001.07001.06001.06001.006630,389
Jan 8, 20251.06001.08001.06001.07001.01612,206
Jan 7, 20251.09001.09001.06001.06001.00669,494
Jan 6, 20251.06001.09001.06001.09001.035010,235
Jan 3, 20251.06001.09001.06001.09001.0350448,446
Dec 31, 20241.06001.06001.06001.06001.0066402
Dec 30, 20241.04001.09001.04001.09001.035030,124
Dec 27, 20241.09001.09001.08001.08001.025531,728
Dec 24, 20241.08001.08001.05001.06001.006614,553
Dec 23, 20241.05001.07001.04001.06001.006622,554
Dec 20, 20241.08001.08001.07001.07001.01612,292
Dec 19, 20241.07001.08001.04001.08001.025513,975
Dec 18, 20241.05001.06001.04001.06001.0066192,419
Dec 17, 20241.07001.07001.07001.07001.0161232
Dec 16, 20241.07001.08001.07001.08001.02553,224
Dec 13, 20241.05001.05001.05001.05000.997115,274
Dec 12, 20241.07001.07001.07001.07001.0161640
Dec 11, 20241.05001.06001.05001.05000.997117,993
Dec 10, 20241.05001.06001.05001.05000.99714,890
Dec 9, 20241.04001.05001.04001.05000.997115,465
Dec 6, 20241.05001.06001.04001.05000.997165,141
Dec 5, 20241.07001.07001.07001.07001.01611,629
Dec 4, 20241.05001.06001.05001.06001.006615,975
Dec 3, 20241.06001.06001.06001.06001.0066929
Dec 2, 20241.07001.07001.05001.05000.99712,820
Nov 29, 20241.08001.08001.08001.08001.0255707
Nov 28, 20241.05001.06001.05001.06001.0066558
Nov 27, 20241.06001.08001.05001.05000.99718,756
Nov 26, 20241.06001.06001.04001.04000.987611,459
Nov 25, 20241.02001.06001.02001.05000.997118,071
Nov 22, 20241.02001.04001.02001.04000.987624,665
Nov 21, 20241.03001.04001.03001.03000.978116,315
Nov 20, 20241.01001.04001.01001.04000.987624,626
Nov 19, 20241.02001.03001.01001.02000.968621,948
Nov 18, 20241.01001.04001.01001.01000.95916,552
Nov 15, 20241.02001.04001.01001.01000.959122,124
Nov 14, 20241.04001.04001.03001.04000.987652,473
Nov 13, 20241.05001.06001.05001.05000.9971865
Nov 12, 20241.02001.06001.02001.06001.00666,062
Nov 11, 20241.07001.07001.03001.04000.987630,378
Nov 8, 20241.08001.08001.07001.07001.01611,577
Nov 7, 20241.06001.07001.05001.06001.00667,188
Nov 6, 20241.07001.07001.05001.05000.9971604
Nov 5, 20241.04001.05001.04001.05000.99711,615
Nov 4, 20241.06001.06001.04001.04000.98763,987
Nov 1, 20241.06001.07001.06001.07001.01614,408
Oct 31, 20241.07001.07001.06001.07001.01611,815
Oct 30, 20241.06001.07001.06001.07001.016130,587
Oct 29, 20241.04001.07001.04001.07001.016122,580
Oct 25, 20241.06001.06001.04001.05000.997134,650
Oct 24, 20241.06001.06001.04001.05000.997138,210
Oct 23, 20241.05001.06001.04001.06001.006622,284
Oct 22, 20241.06001.06001.06001.06001.00661,063
Oct 21, 20241.04001.06001.04001.06001.006676,835
Oct 18, 20241.05001.05001.03001.04000.987631,037
Oct 17, 20241.04001.04001.03001.04000.98761,861
Oct 16, 20241.04001.05001.02001.03000.978161,593
Oct 15, 20241.04001.04001.03001.04000.987611,079
Oct 14, 20241.04001.05001.04001.04000.987642,531
Oct 11, 20241.06001.06001.06001.06001.0066413
Oct 10, 20241.05001.06001.05001.05000.99714,087
Oct 9, 20241.04001.07001.04001.07001.01612,499
Oct 8, 20241.03001.07001.03001.05000.99713,727
Oct 7, 20241.05001.05001.04001.05000.997150,096
Oct 4, 20241.03001.05001.03001.05000.997112,167
Oct 3, 20241.06001.06001.04001.04000.987628,356
Oct 2, 20241.06001.06001.05001.05000.9971554
Oct 1, 20241.03001.08001.02001.05000.997116,502
Sep 30, 20241.05001.07001.04001.04000.98767,230
Sep 27, 20241.02001.02000.99001.01000.959174,702
Sep 26, 20241.00001.02001.00001.01000.959112,657
Sep 25, 20241.01001.03001.01001.03000.978163,543
Sep 24, 20241.03001.03001.01001.01000.959117,013
Sep 23, 20240.98001.01000.98001.01000.959112,169
Sep 20, 20240.99001.00000.98001.00000.94963,665
Sep 19, 20240.99000.99000.97000.99000.940121,497
Sep 18, 20240.98000.99000.97000.99000.940192,326
Sep 17, 20240.98000.99000.98000.99000.94019,155
Sep 16, 20240.97001.01000.97001.01000.959111,496
Sep 13, 20240.98000.99000.97000.98000.9306195,742
Sep 12, 2024 0.0300 Dividend
Sep 12, 20241.02001.02000.99000.99000.94014,151
Sep 11, 20241.02001.02001.00001.01000.93063,116
Sep 10, 20241.03001.03001.01001.02000.93981,711,496
Sep 9, 20241.00001.03001.00001.00000.921414,603
Sep 6, 20240.99000.99000.99000.99000.91221,507
Sep 5, 20241.00001.00000.97000.98000.90299,198
Sep 4, 20241.00001.00000.97000.97000.89373,129
Sep 3, 20241.00001.00000.98000.98000.902910,681
Sep 2, 20240.97001.00000.96001.00000.921415,766
Aug 30, 20240.96000.97000.96000.97000.893719,094
Aug 29, 20240.96000.97000.96000.97000.89378,933,580
Aug 28, 20240.96000.98000.96000.96000.884538,185
Aug 27, 20240.98000.98000.95000.96000.8845448,589
Aug 26, 20240.97000.98000.97000.97000.893732,010
Aug 23, 20240.98000.98000.98000.98000.90291,496
Aug 22, 20241.00001.00000.98000.98000.90296,409
Aug 21, 20241.00001.02001.00001.00000.921410,275
Aug 20, 20240.99000.99000.99000.99000.9122517
Aug 19, 20241.00001.00001.00001.00000.921415,434
Aug 16, 20241.01001.01001.00001.00000.921414,609
Aug 15, 20241.05001.05001.03001.03000.94903,330
Aug 14, 20241.02001.06001.01001.06000.97675,819
Aug 13, 20241.00001.00000.98000.98000.902915,686
Aug 12, 20241.00001.00000.98001.00000.92146,182
Aug 9, 20240.98001.02000.98001.02000.939841,457
Aug 8, 20240.98000.98000.98000.98000.9029100,309
Aug 7, 20241.00001.00000.98000.98000.902945,167
Aug 6, 20240.98001.02000.97001.02000.939830,891
Aug 5, 20241.02001.02000.98000.98000.902926,782
Aug 2, 20241.02001.04001.02001.02000.9398875
Aug 1, 20241.03001.04001.03001.04000.95823,696
Jul 31, 20241.06001.06001.05001.05000.9674296
Jul 30, 20241.00001.07001.00001.07000.985910,401
Jul 29, 20241.04001.05001.04001.04000.95826,510
Jul 26, 20241.03001.07001.03001.07000.98597,046
Jul 25, 20241.05001.06001.03001.06000.97671,302
Jul 24, 20241.05001.07001.05001.07000.985910,054
Jul 23, 20241.06001.07001.05001.07000.985949,772
Jul 22, 20241.03001.07001.03001.07000.985946,980
Jul 19, 20241.06001.06001.04001.06000.976715,474
Jul 18, 20241.03001.07001.03001.07000.98595,447
Jul 17, 20241.03001.07001.03001.07000.985935,556
Jul 16, 20241.05001.05001.01001.03000.949014,426
Jul 15, 20241.03001.07001.03001.05000.967417,470
Jul 12, 20241.07001.07001.03001.03000.949014,828
Jul 11, 20240.97001.09000.97001.07000.9859165,421
Jul 10, 20240.99000.99000.98000.98000.90293,122
Jul 9, 20240.96001.00000.96001.00000.921487,775
Jul 8, 20240.95000.96000.95000.96000.884532,244
Jul 5, 20240.95000.95000.94000.94000.866145,571
Jul 4, 20240.92000.95000.92000.95000.8753134,775
Jul 3, 20240.92000.94000.92000.92000.847754,121
Jul 2, 20240.94000.94000.92000.92000.847721,939
Jul 1, 20240.92000.92000.92000.92000.8477-
Jun 27, 20240.91000.95000.91000.92000.847720,706
Jun 26, 20240.95000.95000.91000.91000.8385318
Jun 25, 20240.92000.94000.92000.93000.856989,113
Jun 24, 20240.93000.93000.91000.91000.838530,376
Jun 21, 20240.94000.95000.93000.93000.856940,622
Jun 20, 20240.93000.93000.93000.93000.8569117,405
Jun 19, 20240.93000.93000.93000.93000.8569-
Jun 18, 20240.91000.93000.91000.93000.8569705
Jun 17, 20240.92000.93000.91000.91000.83851,832
Jun 14, 20240.91000.92000.91000.91000.838511,555
Jun 13, 20240.89000.90000.89000.90000.829241,892
Jun 12, 20240.87000.90000.87000.88000.810823,792
Jun 11, 20240.87000.89000.87000.89000.820020,147
Jun 10, 20240.87000.88000.87000.87000.80161,862
Jun 7, 20240.88000.88000.87000.87000.8016710
Jun 6, 20240.87000.88000.87000.87000.801625,052
Jun 5, 20240.87000.88000.87000.87000.8016692
Jun 4, 20240.86000.88000.86000.86000.792416,069
May 31, 20240.84000.86000.84000.84000.774021,481
May 30, 20240.85000.85000.84000.84000.7740634
May 29, 20240.84000.84000.84000.84000.77404,232
May 28, 20240.87000.87000.85000.85000.7832315
May 27, 20240.84000.87000.84000.87000.80167,005
May 24, 20240.84000.84000.84000.84000.7740258
May 23, 20240.83000.84000.83000.84000.774017,687
May 22, 20240.83000.83000.82000.82000.755579,642
May 21, 20240.82000.82000.82000.82000.75551,623
May 20, 20240.82000.83000.82000.83000.764753,790
May 17, 20240.84000.84000.81000.81000.7463142,951
May 16, 20240.85000.85000.83000.83000.764780,289
May 15, 20240.86000.86000.85000.85000.783244,427
May 14, 20240.86000.86000.86000.86000.7924899
May 13, 20240.85000.85000.85000.85000.783229,208
May 10, 20240.86000.86000.86000.86000.7924825
May 9, 20240.86000.86000.86000.86000.79241,050
May 8, 20240.86000.86000.86000.86000.7924310
May 7, 20240.86000.86000.86000.86000.7924263
May 6, 20240.86000.86000.86000.86000.792420,493
May 3, 20240.85000.85000.85000.85000.78321,207
May 2, 20240.85000.85000.85000.85000.78321,238
May 1, 20240.88000.90000.86000.86000.792485,300
Apr 30, 20240.85000.87000.85000.87000.80166,406
Apr 29, 20240.86000.86000.84000.84000.7740165,335
Apr 26, 20240.89000.89000.86000.86000.792417,250
Apr 24, 20240.88000.88000.88000.88000.81082,228,764
Apr 23, 20240.88000.88000.88000.88000.810811,890
Apr 22, 20240.86000.88000.86000.88000.810857,836
Apr 19, 20240.87000.88000.87000.87000.80162,416
Apr 18, 20240.86000.86000.86000.86000.79242,180
Apr 17, 20240.90000.90000.85000.85000.783221,160
Apr 16, 20240.89000.90000.89000.90000.829211,695
Apr 15, 20240.91000.92000.91000.91000.83856,455
Apr 12, 20240.90000.90000.90000.90000.8292-
Apr 11, 20240.89000.90000.88000.90000.82921,028
Apr 10, 20240.87000.88000.87000.87000.801622,791
Apr 9, 20240.87000.88000.86000.88000.810840,221
Apr 8, 20240.88000.88000.87000.87000.8016850
Apr 5, 20240.88000.89000.88000.88000.81083,140
Apr 4, 20240.90000.91000.88000.88000.810841,291