NZME More Historical Data - NZM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
NZME Limited (NZM)
NZME Limited (NZM) Historical

NZM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.755	-0.005	-0.66%	0.765	0.765	0.755	542,285
May 17 2024	0.76	0.01	1.33%	0.76	0.765	0.75	321,396
May 16 2024	0.75	-0.03	-3.85%	0.77	0.78	0.74	157,756
May 15 2024	0.78	-0.01	-1.27%	0.79	0.79	0.775	69,015
May 14 2024	0.79	0.00	0.00%	0.79	0.80	0.79	27,133
May 13 2024	0.79	0.005	0.64%	0.82	0.82	0.79	8,681
May 10 2024	0.785	-0.005	-0.63%	0.79	0.79	0.785	25,878
May 09 2024	0.79	-0.005	-0.63%	0.79	0.80	0.79	91,235
May 08 2024	0.795	0.005	0.63%	0.79	0.795	0.79	31,145
May 07 2024	0.79	-0.005	-0.63%	0.79	0.79	0.79	4,753
May 06 2024	0.795	0.005	0.63%	0.79	0.80	0.79	73,932
May 03 2024	0.79	0.005	0.64%	0.795	0.795	0.79	3,583
May 02 2024	0.785	-0.015	-1.88%	0.795	0.795	0.78	11,876
May 01 2024	0.80	-0.025	-3.03%	0.80	0.805	0.775	41,187
Apr 30 2024	0.825	0.025	3.12%	0.785	0.825	0.77	255,126
Apr 29 2024	0.80	0.02	2.56%	0.785	0.80	0.77	89,452
Apr 26 2024	0.78	0.00	0.00%	0.78	0.80	0.775	100,760
Apr 24 2024	0.78	-0.03	-3.70%	0.83	0.83	0.78	17,808
Apr 23 2024	0.81	0.03	3.85%	0.785	0.835	0.785	20,349
Apr 22 2024	0.78	-0.02	-2.50%	0.82	0.82	0.7675	281,278
Apr 19 2024	0.80	-0.015	-1.84%	0.795	0.80	0.78	138,173
Apr 18 2024	0.815	0.025	3.16%	0.795	0.815	0.79	8,993
Apr 17 2024	0.79	-0.02	-2.47%	0.795	0.795	0.79	18,186
Apr 16 2024	0.81	-0.035	-4.14%	0.8225	0.8225	0.81	29,395
Apr 15 2024	0.845	0.03	3.68%	0.825	0.85	0.815	18,208
Apr 12 2024	0.815	-0.005	-0.61%	0.83	0.83	0.815	43,725
Apr 11 2024	0.82	0.035	4.46%	0.805	0.825	0.785	209,909
Apr 10 2024	0.785	-0.02	-2.48%	0.79	0.79	0.785	77,818
Apr 09 2024	0.805	0.005	0.63%	0.81	0.81	0.79	38,729
Apr 08 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0.00
Apr 05 2024	0.80	-0.005	-0.62%	0.80	0.81	0.80	40,587
Apr 04 2024	0.805	-0.01	-1.23%	0.815	0.815	0.805	302,789
Apr 03 2024	0.815	-0.055	-6.32%	0.84	0.84	0.81	277,476
Apr 02 2024	0.87	-0.01	-1.14%	0.88	0.88	0.83	131,692
Mar 28 2024	0.88	0.065	7.98%	0.815	0.89	0.805	684,880
Mar 27 2024	0.815	-0.005	-0.61%	0.815	0.815	0.80	44,665
Mar 26 2024	0.82	0.03	3.80%	0.795	0.82	0.795	85,596
Mar 25 2024	0.79	0.025	3.27%	0.76	0.795	0.76	267,271
Mar 22 2024	0.765	0.00	0.00%	0.79	0.79	0.76	49,892
Mar 21 2024	0.765	-0.03	-3.77%	0.80	0.80	0.76	115,319
Mar 20 2024	0.795	-0.01	-1.24%	0.805	0.805	0.785	64,695
Mar 19 2024	0.805	-0.0075	-0.92%	0.81	0.815	0.795	270,607
Mar 18 2024	0.8125	0.0125	1.56%	0.80	0.82	0.80	144,480
Mar 15 2024	0.80	-0.015	-1.84%	0.81	0.815	0.795	199,312
Mar 14 2024	0.815	-0.0325	-3.83%	0.835	0.835	0.80	167,318
Mar 13 2024	0.8475	-0.0075	-0.88%	0.865	0.865	0.835	24,433
Mar 12 2024	0.855	0.02	2.40%	0.84	0.855	0.835	49,036
Mar 11 2024	0.835	-0.03	-3.47%	0.865	0.865	0.83	36,347
Mar 08 2024	0.865	-0.005	-0.57%	0.865	0.87	0.83	33,912
Mar 07 2024	0.87	-0.06	-6.45%	0.915	0.915	0.865	19,046
Mar 06 2024	0.93	0.01	1.09%	0.93	0.93	0.92	12,230
Mar 05 2024	0.92	-0.015	-1.60%	0.925	0.925	0.92	17,338
Mar 04 2024	0.935	0.005	0.54%	0.915	0.935	0.915	220,419
Mar 01 2024	0.93	0.01	1.09%	0.94	0.94	0.915	33,704
Feb 29 2024	0.92	-0.015	-1.60%	0.92	0.935	0.92	34,899
Feb 28 2024	0.935	-0.005	-0.53%	0.935	0.935	0.935	8,838
Feb 27 2024	0.94	0.01	1.08%	0.915	0.94	0.915	58,274
Feb 26 2024	0.93	0.02	2.20%	0.905	0.93	0.90	87,627
Feb 23 2024	0.91	-0.035	-3.70%	0.93	0.93	0.91	38,204
Feb 22 2024	0.945	0.00	0.00%	0.945	0.945	0.945	8,165
Feb 21 2024	0.945	0.015	1.61%	0.905	0.945	0.905	113,437

Delayed Upgrade Clock