NZME More Historical Data - NZM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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%	0.805	0.805	0.80	111,673
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 07 2024	0.865	-0.005	-0.57%	0.865	0.87	0.83	33,912
Mar 06 2024	0.87	-0.06	-6.45%	0.915	0.915	0.865	19,046
Mar 05 2024	0.93	0.01	1.09%	0.93	0.93	0.92	12,230
Mar 04 2024	0.92	-0.015	-1.60%	0.925	0.925	0.92	17,338
Mar 03 2024	0.935	0.005	0.54%	0.915	0.935	0.915	220,419
Feb 29 2024	0.93	0.01	1.09%	0.94	0.94	0.915	33,704
Feb 28 2024	0.92	-0.015	-1.60%	0.92	0.935	0.92	34,899
Feb 27 2024	0.935	-0.005	-0.53%	0.935	0.935	0.935	8,838
Feb 26 2024	0.94	0.01	1.08%	0.915	0.94	0.915	58,274
Feb 25 2024	0.93	0.02	2.20%	0.905	0.93	0.90	87,627
Feb 22 2024	0.91	-0.035	-3.70%	0.93	0.93	0.91	38,204
Feb 21 2024	0.945	0.00	0.00%	0.945	0.945	0.945	8,165
Feb 20 2024	0.945	0.015	1.61%	0.905	0.945	0.905	113,437

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions