Advertisement
Advertisement
U.S. markets open in 6 hours 48 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NZME Limited (NZM.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
1.1900-0.0100 (-0.83%)
At close: 05:00PM NZDT
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20221.20001.20001.19001.19001.190059,106
Dec 05, 20221.22001.25001.20001.20001.200013,438
Dec 02, 20221.19001.22001.19001.19001.1900502,629
Dec 01, 20221.18001.18001.18001.18001.180010,182
Nov 30, 20221.18001.21001.18001.18001.180027,440
Nov 29, 20221.23001.25001.20001.20001.200015,269
Nov 28, 20221.19001.20001.18001.20001.20007,125
Nov 25, 20221.17001.19001.17001.19001.19004,823
Nov 24, 20221.19001.19001.19001.19001.19006,501
Nov 23, 20221.19001.19001.19001.19001.190017,936
Nov 22, 20221.20001.21001.20001.20001.20007,816
Nov 21, 20221.16001.21001.16001.19001.190015,251
Nov 18, 20221.19001.23001.19001.19001.190015,537
Nov 17, 20221.19001.19001.19001.19001.19001,560
Nov 16, 20221.18001.19001.16001.16001.160017,045
Nov 15, 20221.19001.19001.18001.18001.18004,407
Nov 14, 20221.15001.19001.15001.19001.19001,697
Nov 11, 20221.18001.18001.15001.15001.1500859
Nov 10, 20221.18001.18001.15001.15001.150019,028
Nov 09, 20221.16001.19001.15001.16001.1600358,152
Nov 08, 20221.17001.17001.15001.15001.150021,839
Nov 07, 20221.15001.18001.15001.18001.180054,601
Nov 04, 20221.14001.15001.14001.15001.1500956
Nov 03, 20221.18001.19001.11001.11001.110034,142
Nov 02, 20221.14001.17001.12001.13001.130023,673
Nov 01, 20221.12001.13001.12001.13001.1300104,309
Oct 31, 20221.14001.19001.13001.13001.130026,333
Oct 28, 20221.12001.14001.12001.14001.140013,509
Oct 27, 20221.16001.17001.12001.13001.130023,452
Oct 26, 20221.15001.16001.13001.16001.16004,750
Oct 25, 20221.16001.16001.16001.16001.16001,275
Oct 21, 20221.15001.15001.11001.15001.150012,125
Oct 20, 20221.13001.15001.11001.15001.150041,974
Oct 19, 20221.15001.15001.12001.15001.150016,725
Oct 18, 20221.17001.17001.15001.15001.15003,689
Oct 17, 20221.17001.17001.13001.17001.170014,557
Oct 14, 20221.17001.17001.16001.17001.17002,093
Oct 13, 20221.17001.17001.16001.16001.16003,084
Oct 12, 20221.16001.17001.13001.17001.170048,556
Oct 11, 20221.15001.15001.14001.15001.1500256,105
Oct 10, 20221.18001.18001.15001.15001.150025,803
Oct 07, 20221.16001.18001.16001.18001.1800138,447
Oct 06, 20221.16001.17001.15001.15001.150041,179
Oct 05, 20221.16001.16001.15001.15001.15002,149
Oct 04, 20221.16001.16001.15001.15001.15004,176
Oct 03, 20221.19001.19001.14001.16001.160070,623
Sep 30, 20221.16001.18001.16001.18001.180029,486
Sep 29, 20221.14001.17001.14001.15001.150012,445
Sep 28, 20221.16001.18001.14001.16001.160025,877
Sep 27, 20221.18001.18001.14001.14001.140034,271
Sep 23, 20221.17001.20001.17001.20001.200011,982
Sep 22, 20221.20001.20001.17001.18001.1800202,422
Sep 21, 20221.18001.20001.17001.20001.20008,587
Sep 20, 20221.22001.22001.20001.20001.20003,591
Sep 19, 20221.19001.22001.19001.22001.220014,171
Sep 16, 20221.20001.21001.19001.19001.190016,580
Sep 15, 20221.24001.25001.20001.20001.20003,382
Sep 14, 20221.25001.25001.20001.23001.230050,781
Sep 14, 20220.03 Dividend
Sep 13, 20221.28001.29001.25001.26001.230016,099
Sep 12, 20221.29001.30001.28001.28001.249516,563
Sep 09, 20221.34001.35001.30001.30001.269057,734
Sep 08, 20221.32001.33001.31001.33001.298320,834
Sep 07, 20221.29001.32001.29001.32001.2886103,956
Sep 06, 20221.30001.30001.29001.29001.25938,721
Sep 05, 20221.25001.30001.25001.30001.26901,548
Sep 02, 20221.29001.29001.24001.24001.210525,111
Sep 01, 20221.32001.32001.29001.29001.259310,885
Aug 31, 20221.29001.31001.24001.31001.278833,765
Aug 30, 20221.27001.28001.26001.27001.239817,869
Aug 29, 20221.27001.27001.25001.27001.239834,243
Aug 26, 20221.24001.28001.24001.27001.239856,053
Aug 25, 20221.23001.23001.23001.23001.200741,049
Aug 24, 20221.24001.26001.22001.22001.191027,144
Aug 23, 20221.24001.29001.21001.22001.1910143,912
Aug 22, 20221.27001.27001.26001.26001.23007,974
Aug 19, 20221.25001.27001.25001.27001.239813,282
Aug 18, 20221.25001.27001.25001.26001.230020,821
Aug 17, 20221.26001.26001.26001.26001.23002,304
Aug 16, 20221.28001.29001.24001.25001.220299,393
Aug 15, 20221.20001.26001.20001.26001.230030,611
Aug 12, 20221.19001.20001.17001.20001.171462,435
Aug 11, 20221.20001.20001.16001.18001.151953,238
Aug 10, 20221.19001.20001.18001.18001.151928,741
Aug 09, 20221.20001.20001.19001.20001.171429,680
Aug 08, 20221.19001.20001.18001.20001.171430,794
Aug 05, 20221.20001.21001.18001.18001.151954,921
Aug 04, 20221.18001.20001.18001.18001.151935,751
Aug 03, 20221.17001.19001.15001.16001.132455,510
Aug 02, 20221.20001.20001.17001.17001.142132,892
Aug 01, 20221.17001.20001.16001.20001.1714100,274
Jul 29, 20221.15001.18001.15001.17001.142162,746
Jul 28, 20221.15001.16001.13001.14001.112979,575
Jul 27, 20221.22001.22001.14001.15001.122690,012
Jul 26, 20221.24001.25001.20001.20001.171460,887
Jul 25, 20221.26001.26001.22001.25001.220268,095
Jul 22, 20221.26001.27001.25001.26001.230029,433
Jul 21, 20221.26001.26001.24001.25001.22028,811
Jul 20, 20221.26001.26001.25001.26001.230012,451
Jul 19, 20221.26001.26001.25001.26001.230014,341
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement