NZSE - Delayed Quote NZD

NZME Limited (NZM.NZ)

Compare
1.0100 0.0000 (0.00%)
At close: 4:59 PM GMT+13
Currency in NZD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 1.0100 1.0400 1.0100 1.0100 1.0100 6,552
Nov 15, 2024 1.0200 1.0400 1.0100 1.0100 1.0100 22,124
Nov 14, 2024 1.0400 1.0400 1.0300 1.0400 1.0400 52,473
Nov 13, 2024 1.0500 1.0600 1.0500 1.0500 1.0500 865
Nov 12, 2024 1.0200 1.0600 1.0200 1.0600 1.0600 6,062
Nov 11, 2024 1.0700 1.0700 1.0300 1.0400 1.0400 30,378
Nov 8, 2024 1.0800 1.0800 1.0700 1.0700 1.0700 1,577
Nov 7, 2024 1.0600 1.0700 1.0500 1.0600 1.0600 7,188
Nov 6, 2024 1.0700 1.0700 1.0500 1.0500 1.0500 604
Nov 5, 2024 1.0400 1.0500 1.0400 1.0500 1.0500 1,615
Nov 4, 2024 1.0600 1.0600 1.0400 1.0400 1.0400 3,987
Nov 1, 2024 1.0600 1.0700 1.0600 1.0700 1.0700 4,408
Oct 31, 2024 1.0700 1.0700 1.0600 1.0700 1.0700 1,815
Oct 30, 2024 1.0600 1.0700 1.0600 1.0700 1.0700 30,587
Oct 29, 2024 1.0400 1.0700 1.0400 1.0700 1.0700 22,580
Oct 25, 2024 1.0600 1.0600 1.0400 1.0500 1.0500 34,650
Oct 24, 2024 1.0600 1.0600 1.0400 1.0500 1.0500 38,210
Oct 23, 2024 1.0500 1.0600 1.0400 1.0600 1.0600 22,284
Oct 22, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 1,063
Oct 21, 2024 1.0400 1.0600 1.0400 1.0600 1.0600 76,835
Oct 18, 2024 1.0500 1.0500 1.0300 1.0400 1.0400 31,037
Oct 17, 2024 1.0400 1.0400 1.0300 1.0400 1.0400 1,861
Oct 16, 2024 1.0400 1.0500 1.0200 1.0300 1.0300 61,593
Oct 15, 2024 1.0400 1.0400 1.0300 1.0400 1.0400 11,079
Oct 14, 2024 1.0400 1.0500 1.0400 1.0400 1.0400 42,531
Oct 11, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 413
Oct 10, 2024 1.0500 1.0600 1.0500 1.0500 1.0500 4,087
Oct 9, 2024 1.0400 1.0700 1.0400 1.0700 1.0700 2,499
Oct 8, 2024 1.0300 1.0700 1.0300 1.0500 1.0500 3,727
Oct 7, 2024 1.0500 1.0500 1.0400 1.0500 1.0500 50,096
Oct 4, 2024 1.0300 1.0500 1.0300 1.0500 1.0500 12,167
Oct 3, 2024 1.0600 1.0600 1.0400 1.0400 1.0400 28,356
Oct 2, 2024 1.0600 1.0600 1.0500 1.0500 1.0500 554
Oct 1, 2024 1.0300 1.0800 1.0200 1.0500 1.0500 16,502
Sep 30, 2024 1.0500 1.0700 1.0400 1.0400 1.0400 7,230
Sep 27, 2024 1.0200 1.0200 0.9900 1.0100 1.0100 74,702
Sep 26, 2024 1.0000 1.0200 1.0000 1.0100 1.0100 12,657
Sep 25, 2024 1.0100 1.0300 1.0100 1.0300 1.0300 63,543
Sep 24, 2024 1.0300 1.0300 1.0100 1.0100 1.0100 17,013
Sep 23, 2024 0.9800 1.0100 0.9800 1.0100 1.0100 12,169
Sep 20, 2024 0.9900 1.0000 0.9800 1.0000 1.0000 3,665
Sep 19, 2024 0.9900 0.9900 0.9700 0.9900 0.9900 21,497
Sep 18, 2024 0.9800 0.9900 0.9700 0.9900 0.9900 92,326
Sep 17, 2024 0.9800 0.9900 0.9800 0.9900 0.9900 9,155
Sep 16, 2024 0.9700 1.0100 0.9700 1.0100 1.0100 11,496
Sep 13, 2024 0.9800 0.9900 0.9700 0.9800 0.9800 195,742
Sep 12, 2024 0.0300 Dividend
Sep 12, 2024 1.0200 1.0200 0.9900 0.9900 0.9900 4,151
Sep 11, 2024 1.0200 1.0200 1.0000 1.0100 0.9800 3,116
Sep 10, 2024 1.0300 1.0300 1.0100 1.0200 0.9897 1,711,496
Sep 9, 2024 1.0000 1.0300 1.0000 1.0000 0.9703 14,603
Sep 6, 2024 0.9900 0.9900 0.9900 0.9900 0.9606 1,507
Sep 5, 2024 1.0000 1.0000 0.9700 0.9800 0.9509 9,198
Sep 4, 2024 1.0000 1.0000 0.9700 0.9700 0.9412 3,129
Sep 3, 2024 1.0000 1.0000 0.9800 0.9800 0.9509 10,681
Sep 2, 2024 0.9700 1.0000 0.9600 1.0000 0.9703 15,766
Aug 30, 2024 0.9600 0.9700 0.9600 0.9700 0.9412 19,094
Aug 29, 2024 0.9600 0.9700 0.9600 0.9700 0.9412 8,933,580
Aug 28, 2024 0.9600 0.9800 0.9600 0.9600 0.9315 38,185
Aug 27, 2024 0.9800 0.9800 0.9500 0.9600 0.9315 448,589
Aug 26, 2024 0.9700 0.9800 0.9700 0.9700 0.9412 32,010
Aug 23, 2024 0.9800 0.9800 0.9800 0.9800 0.9509 1,496
Aug 22, 2024 1.0000 1.0000 0.9800 0.9800 0.9509 6,409
Aug 21, 2024 1.0000 1.0200 1.0000 1.0000 0.9703 10,275
Aug 20, 2024 0.9900 0.9900 0.9900 0.9900 0.9606 517
Aug 19, 2024 1.0000 1.0000 1.0000 1.0000 0.9703 15,434
Aug 16, 2024 1.0100 1.0100 1.0000 1.0000 0.9703 14,609
Aug 15, 2024 1.0500 1.0500 1.0300 1.0300 0.9994 3,330
Aug 14, 2024 1.0200 1.0600 1.0100 1.0600 1.0285 5,819
Aug 13, 2024 1.0000 1.0000 0.9800 0.9800 0.9509 15,686
Aug 12, 2024 1.0000 1.0000 0.9800 1.0000 0.9703 6,182
Aug 9, 2024 0.9800 1.0200 0.9800 1.0200 0.9897 41,457
Aug 8, 2024 0.9800 0.9800 0.9800 0.9800 0.9509 100,309
Aug 7, 2024 1.0000 1.0000 0.9800 0.9800 0.9509 45,167
Aug 6, 2024 0.9800 1.0200 0.9700 1.0200 0.9897 30,891
Aug 5, 2024 1.0200 1.0200 0.9800 0.9800 0.9509 26,782
Aug 2, 2024 1.0200 1.0400 1.0200 1.0200 0.9897 875
Aug 1, 2024 1.0300 1.0400 1.0300 1.0400 1.0091 3,696
Jul 31, 2024 1.0600 1.0600 1.0500 1.0500 1.0188 296
Jul 30, 2024 1.0000 1.0700 1.0000 1.0700 1.0382 10,401
Jul 29, 2024 1.0400 1.0500 1.0400 1.0400 1.0091 6,510
Jul 26, 2024 1.0300 1.0700 1.0300 1.0700 1.0382 7,046
Jul 25, 2024 1.0500 1.0600 1.0300 1.0600 1.0285 1,302
Jul 24, 2024 1.0500 1.0700 1.0500 1.0700 1.0382 10,054
Jul 23, 2024 1.0600 1.0700 1.0500 1.0700 1.0382 49,772
Jul 22, 2024 1.0300 1.0700 1.0300 1.0700 1.0382 46,980
Jul 19, 2024 1.0600 1.0600 1.0400 1.0600 1.0285 15,474
Jul 18, 2024 1.0300 1.0700 1.0300 1.0700 1.0382 5,447
Jul 17, 2024 1.0300 1.0700 1.0300 1.0700 1.0382 35,556
Jul 16, 2024 1.0500 1.0500 1.0100 1.0300 0.9994 14,426
Jul 15, 2024 1.0300 1.0700 1.0300 1.0500 1.0188 17,470
Jul 12, 2024 1.0700 1.0700 1.0300 1.0300 0.9994 14,828
Jul 11, 2024 0.9700 1.0900 0.9700 1.0700 1.0382 165,421
Jul 10, 2024 0.9900 0.9900 0.9800 0.9800 0.9509 3,122
Jul 9, 2024 0.9600 1.0000 0.9600 1.0000 0.9703 87,775
Jul 8, 2024 0.9500 0.9600 0.9500 0.9600 0.9315 32,244
Jul 5, 2024 0.9500 0.9500 0.9400 0.9400 0.9121 45,571
Jul 4, 2024 0.9200 0.9500 0.9200 0.9500 0.9218 134,775
Jul 3, 2024 0.9200 0.9400 0.9200 0.9200 0.8927 54,121
Jul 2, 2024 0.9400 0.9400 0.9200 0.9200 0.8927 21,939
Jul 1, 2024 0.9200 0.9200 0.9200 0.9200 0.8927 -
Jun 27, 2024 0.9100 0.9500 0.9100 0.9200 0.8927 20,706
Jun 26, 2024 0.9500 0.9500 0.9100 0.9100 0.8830 318
Jun 25, 2024 0.9200 0.9400 0.9200 0.9300 0.9024 89,113
Jun 24, 2024 0.9300 0.9300 0.9100 0.9100 0.8830 30,376
Jun 21, 2024 0.9400 0.9500 0.9300 0.9300 0.9024 40,622
Jun 20, 2024 0.9300 0.9300 0.9300 0.9300 0.9024 117,405
Jun 19, 2024 0.9300 0.9300 0.9300 0.9300 0.9024 -
Jun 18, 2024 0.9100 0.9300 0.9100 0.9300 0.9024 705
Jun 17, 2024 0.9200 0.9300 0.9100 0.9100 0.8830 1,832
Jun 14, 2024 0.9100 0.9200 0.9100 0.9100 0.8830 11,555
Jun 13, 2024 0.8900 0.9000 0.8900 0.9000 0.8733 41,892
Jun 12, 2024 0.8700 0.9000 0.8700 0.8800 0.8539 23,792
Jun 11, 2024 0.8700 0.8900 0.8700 0.8900 0.8636 20,147
Jun 10, 2024 0.8700 0.8800 0.8700 0.8700 0.8442 1,862
Jun 7, 2024 0.8800 0.8800 0.8700 0.8700 0.8442 710
Jun 6, 2024 0.8700 0.8800 0.8700 0.8700 0.8442 25,052
Jun 5, 2024 0.8700 0.8800 0.8700 0.8700 0.8442 692
Jun 4, 2024 0.8600 0.8800 0.8600 0.8600 0.8345 16,069
May 31, 2024 0.8400 0.8600 0.8400 0.8400 0.8150 21,481
May 30, 2024 0.8500 0.8500 0.8400 0.8400 0.8150 634
May 29, 2024 0.8400 0.8400 0.8400 0.8400 0.8150 4,232
May 28, 2024 0.8700 0.8700 0.8500 0.8500 0.8248 315
May 27, 2024 0.8400 0.8700 0.8400 0.8700 0.8442 7,005
May 24, 2024 0.8400 0.8400 0.8400 0.8400 0.8150 258
May 23, 2024 0.8300 0.8400 0.8300 0.8400 0.8150 17,687
May 22, 2024 0.8300 0.8300 0.8200 0.8200 0.7956 79,642
May 21, 2024 0.8200 0.8200 0.8200 0.8200 0.7956 1,623
May 20, 2024 0.8200 0.8300 0.8200 0.8300 0.8053 53,790
May 17, 2024 0.8400 0.8400 0.8100 0.8100 0.7859 142,951
May 16, 2024 0.8500 0.8500 0.8300 0.8300 0.8053 80,289
May 15, 2024 0.8600 0.8600 0.8500 0.8500 0.8248 44,427
May 14, 2024 0.8600 0.8600 0.8600 0.8600 0.8345 899
May 13, 2024 0.8500 0.8500 0.8500 0.8500 0.8248 29,208
May 10, 2024 0.8600 0.8600 0.8600 0.8600 0.8345 825
May 9, 2024 0.8600 0.8600 0.8600 0.8600 0.8345 1,050
May 8, 2024 0.8600 0.8600 0.8600 0.8600 0.8345 310
May 7, 2024 0.8600 0.8600 0.8600 0.8600 0.8345 263
May 6, 2024 0.8600 0.8600 0.8600 0.8600 0.8345 20,493
May 3, 2024 0.8500 0.8500 0.8500 0.8500 0.8248 1,207
May 2, 2024 0.8500 0.8500 0.8500 0.8500 0.8248 1,238
May 1, 2024 0.8800 0.9000 0.8600 0.8600 0.8345 85,300
Apr 30, 2024 0.8500 0.8700 0.8500 0.8700 0.8442 6,406
Apr 29, 2024 0.8600 0.8600 0.8400 0.8400 0.8150 165,335
Apr 26, 2024 0.8900 0.8900 0.8600 0.8600 0.8345 17,250
Apr 24, 2024 0.8800 0.8800 0.8800 0.8800 0.8539 2,228,764
Apr 23, 2024 0.8800 0.8800 0.8800 0.8800 0.8539 11,890
Apr 22, 2024 0.8600 0.8800 0.8600 0.8800 0.8539 57,836
Apr 19, 2024 0.8700 0.8800 0.8700 0.8700 0.8442 2,416
Apr 18, 2024 0.8600 0.8600 0.8600 0.8600 0.8345 2,180
Apr 17, 2024 0.9000 0.9000 0.8500 0.8500 0.8248 21,160
Apr 16, 2024 0.8900 0.9000 0.8900 0.9000 0.8733 11,695
Apr 15, 2024 0.9100 0.9200 0.9100 0.9100 0.8830 6,455
Apr 12, 2024 0.9000 0.9000 0.9000 0.9000 0.8733 -
Apr 11, 2024 0.8900 0.9000 0.8800 0.9000 0.8733 1,028
Apr 10, 2024 0.8700 0.8800 0.8700 0.8700 0.8442 22,791
Apr 9, 2024 0.8700 0.8800 0.8600 0.8800 0.8539 40,221
Apr 8, 2024 0.8800 0.8800 0.8700 0.8700 0.8442 850
Apr 5, 2024 0.8800 0.8900 0.8800 0.8800 0.8539 3,140
Apr 4, 2024 0.9000 0.9100 0.8800 0.8800 0.8539 41,291
Apr 3, 2024 0.9100 0.9100 0.8800 0.8800 0.8539 107,225
Apr 2, 2024 0.9000 0.9200 0.9000 0.9000 0.8733 26,210
Mar 28, 2024 0.8800 0.8900 0.8700 0.8800 0.8539 2,285,730
Mar 27, 2024 0.8700 0.8800 0.8700 0.8700 0.8442 14,158
Mar 26, 2024 0.8800 0.9000 0.8800 0.8900 0.8636 287,881
Mar 25, 2024 0.8500 0.8600 0.8400 0.8500 0.8248 141,522
Mar 22, 2024 0.8600 0.8600 0.8300 0.8500 0.8248 3,602,962
Mar 21, 2024 0.8800 0.8800 0.8500 0.8500 0.8248 10,622,117
Mar 20, 2024 0.9000 0.9000 0.8600 0.8800 0.8539 14,669
Mar 19, 2024 0.8800 0.8900 0.8800 0.8800 0.8539 233,015
Mar 18, 2024 0.9100 0.9100 0.8800 0.8800 0.8539 53,625
Mar 15, 2024 0.9000 0.9000 0.8700 0.9000 0.8733 24,830
Mar 14, 2024 0.9000 0.9000 0.9000 0.9000 0.8733 18,296
Mar 13, 2024 0.9000 0.9100 0.9000 0.9100 0.8830 55,951
Mar 12, 2024 0.8900 0.8900 0.8900 0.8900 0.8636 32,651
Mar 11, 2024 0.8900 0.9000 0.8800 0.9000 0.8733 35,626
Mar 8, 2024 0.9300 0.9300 0.9000 0.9000 0.8733 46,109
Mar 7, 2024 0.0600 Dividend
Mar 7, 2024 0.9200 0.9500 0.9200 0.9200 0.8927 11,906
Mar 6, 2024 1.0000 1.0000 0.9800 1.0000 0.9121 32,905
Mar 5, 2024 1.0000 1.0000 0.9900 0.9900 0.9030 13,922
Mar 4, 2024 0.9800 1.0000 0.9800 1.0000 0.9121 40,854
Mar 1, 2024 0.9800 0.9800 0.9800 0.9800 0.8938 102,175
Feb 29, 2024 1.0000 1.0000 0.9800 0.9800 0.8938 25,469
Feb 28, 2024 1.0000 1.0000 0.9800 0.9800 0.8938 113,768
Feb 27, 2024 0.9700 0.9900 0.9700 0.9900 0.9030 10,444
Feb 26, 2024 0.9800 1.0000 0.9700 0.9700 0.8847 19,375
Feb 23, 2024 0.9900 1.0000 0.9800 1.0000 0.9121 13,768
Feb 22, 2024 1.0000 1.0100 0.9900 0.9900 0.9030 42,975
Feb 21, 2024 0.9800 1.0100 0.9800 1.0000 0.9121 232,135
Feb 20, 2024 0.9600 0.9700 0.9600 0.9600 0.8756 7,382
Feb 19, 2024 1.0000 1.0000 0.9800 1.0000 0.9121 8,747
Feb 16, 2024 1.0000 1.0000 0.9800 0.9800 0.8938 1,531
Feb 15, 2024 0.9600 0.9900 0.9500 0.9900 0.9030 25,470
Feb 14, 2024 0.9600 0.9800 0.9600 0.9800 0.8938 7,415
Feb 13, 2024 0.9600 1.0000 0.9600 1.0000 0.9121 5,951
Feb 12, 2024 0.9800 0.9800 0.9800 0.9800 0.8938 10,798
Feb 9, 2024 1.0000 1.0000 0.9900 0.9900 0.9030 21,663
Feb 8, 2024 1.0100 1.0100 0.9900 1.0000 0.9121 525,653
Feb 7, 2024 0.9900 0.9900 0.9700 0.9800 0.8938 12,455
Feb 5, 2024 1.0200 1.0200 0.9800 1.0000 0.9121 1,298
Feb 2, 2024 0.9700 1.0300 0.9700 1.0300 0.9394 13,643
Feb 1, 2024 0.9900 1.0100 0.9900 1.0100 0.9212 5,178
Jan 31, 2024 0.9700 0.9700 0.9700 0.9700 0.8847 2,141
Jan 30, 2024 1.0000 1.0000 0.9800 0.9800 0.8938 1,377
Jan 29, 2024 1.0300 1.0300 0.9800 1.0300 0.9394 13,469
Jan 26, 2024 1.0300 1.0300 1.0300 1.0300 0.9394 1,045
Jan 25, 2024 0.9800 1.0000 0.9800 1.0000 0.9121 32,577
Jan 24, 2024 0.9800 1.0000 0.9800 0.9800 0.8938 12,163
Jan 23, 2024 1.0300 1.0300 1.0300 1.0300 0.9394 5,405
Jan 22, 2024 0.9800 0.9900 0.9800 0.9900 0.9030 1,838
Jan 19, 2024 0.9900 0.9900 0.9800 0.9800 0.8938 765
Jan 18, 2024 0.9800 0.9800 0.9800 0.9800 0.8938 1,718
Jan 17, 2024 0.9900 1.0000 0.9800 0.9800 0.8938 55,535
Jan 16, 2024 0.9900 0.9900 0.9900 0.9900 0.9030 1,115
Jan 15, 2024 0.9900 0.9900 0.9900 0.9900 0.9030 1,558
Jan 12, 2024 0.9900 0.9900 0.9900 0.9900 0.9030 2,306
Jan 11, 2024 0.9900 0.9900 0.9900 0.9900 0.9030 504
Jan 10, 2024 1.0000 1.0100 0.9900 1.0000 0.9121 7,570
Jan 9, 2024 1.0200 1.0200 1.0000 1.0000 0.9121 917
Jan 8, 2024 1.0300 1.0300 1.0300 1.0300 0.9394 739
Jan 5, 2024 1.0300 1.0300 1.0200 1.0200 0.9303 3,806
Jan 4, 2024 1.0800 1.0800 1.0400 1.0400 0.9486 4,521
Jan 3, 2024 1.0800 1.0800 1.0600 1.0600 0.9668 14,487
Dec 29, 2023 1.0400 1.0800 1.0400 1.0800 0.9850 41,118
Dec 28, 2023 0.9800 1.0500 0.9800 1.0300 0.9394 12,758
Dec 27, 2023 0.9800 1.0000 0.9800 1.0000 0.9121 3,810
Dec 22, 2023 1.0000 1.0100 1.0000 1.0000 0.9121 20,616
Dec 21, 2023 0.9500 0.9900 0.9500 0.9900 0.9030 53,590
Dec 20, 2023 0.9000 0.9500 0.9000 0.9500 0.8665 1,294
Dec 19, 2023 0.8700 0.9200 0.8700 0.9200 0.8391 6,817
Dec 18, 2023 0.9000 0.9000 0.8700 0.8700 0.7935 3,281
Dec 15, 2023 0.8800 0.8800 0.8800 0.8800 0.8026 721
Dec 14, 2023 0.8700 0.9000 0.8700 0.8700 0.7935 39,939
Dec 13, 2023 0.8700 0.8700 0.8700 0.8700 0.7935 2,815
Dec 12, 2023 0.8900 0.8900 0.8700 0.8700 0.7935 6,243
Dec 11, 2023 0.8600 0.9000 0.8600 0.9000 0.8209 24,300
Dec 8, 2023 0.9000 0.9000 0.8600 0.8600 0.7844 20,861
Dec 7, 2023 0.8700 0.9000 0.8700 0.9000 0.8209 17,685
Dec 6, 2023 0.8700 0.8900 0.8700 0.8700 0.7935 14,004
Dec 5, 2023 0.8600 0.9000 0.8600 0.8700 0.7935 54,315
Dec 4, 2023 0.8300 0.8700 0.8300 0.8400 0.7661 20,828
Dec 1, 2023 0.8900 0.8900 0.8500 0.8500 0.7753 4,057
Nov 30, 2023 0.8900 0.8900 0.8900 0.8900 0.8118 -
Nov 29, 2023 0.8900 0.8900 0.8900 0.8900 0.8118 6,040
Nov 28, 2023 0.8900 0.8900 0.8900 0.8900 0.8118 9,575
Nov 27, 2023 0.9000 0.9000 0.8700 0.9000 0.8209 20,880
Nov 24, 2023 0.8800 0.8800 0.8800 0.8800 0.8026 15,470
Nov 23, 2023 0.9000 0.9000 0.9000 0.9000 0.8209 8,326
Nov 22, 2023 0.8600 0.8900 0.8600 0.8900 0.8118 2,313
Nov 21, 2023 0.8900 0.8900 0.8700 0.8700 0.7935 5,065
Nov 20, 2023 0.9000 0.9000 0.9000 0.9000 0.8209 -

Related Tickers