NZME (NZM) Historical Prices

6 Followers

Time Period

Events

AU:NZM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 04, 2026	0.78	0.78	0.74	0.77	0.77	+1.32%	50,208	1.85
Nov 03, 2026	0.78	0.78	0.75	0.76	0.76	-0.65%	106,312	4.16
Nov 02, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	31,740	1.26
Oct 30, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	82,721	3.40
Oct 29, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	61,812	2.63
Oct 28, 2026	0.78	0.81	0.78	0.79	0.79	+0.64%	3,877	0.16
Oct 27, 2026	0.78	0.80	0.78	0.78	0.78	-2.50%	22,857	0.98
Oct 26, 2026	0.80	0.80	0.80	0.80	0.80	+0.00%	4,653	0.20
Oct 23, 2026	0.80	0.80	0.80	0.80	0.80	-3.03%	23,300	1.01
Oct 22, 2026	0.82	0.83	0.81	0.83	0.83	+1.23%	20,194	0.88
Oct 21, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	6,507	0.29
Oct 20, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	23,141	1.03
Oct 19, 2026	0.83	0.84	0.82	0.83	0.83	+0.00%	0	0.00
Oct 16, 2026	0.83	0.83	0.83	0.83	0.83	+0.61%	15,006	0.67
Oct 15, 2026	0.82	0.84	0.82	0.82	0.82	+0.00%	0	0.00
Oct 14, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	32,267	1.46
Oct 13, 2026	0.83	0.83	0.83	0.83	0.83	+0.00%	4,084	0.18
Oct 12, 2026	0.85	0.85	0.82	0.83	0.83	-1.78%	3,514	0.16
Oct 09, 2026	0.83	0.85	0.83	0.85	0.85	+1.81%	43,285	1.97
Oct 08, 2026	0.83	0.83	0.83	0.83	0.83	-1.78%	1,064	0.05
Oct 07, 2026	0.84	0.85	0.83	0.85	0.85	+0.96%	4,677	0.16
Oct 06, 2026	0.84	0.84	0.84	0.84	0.84	-0.95%	1	0.00
Oct 05, 2026	0.84	0.85	0.84	0.85	0.85	+1.81%	18,959	0.66
Oct 02, 2026	0.84	0.85	0.82	0.83	0.83	+0.00%	28,092	0.99
Oct 01, 2026	0.86	0.86	0.83	0.83	0.83	-1.78%	34,448	1.22
Sep 30, 2026	0.84	0.86	0.84	0.85	0.85	+0.00%	48,496	1.75
Sep 29, 2026	0.84	0.85	0.84	0.85	0.85	+1.81%	1,257	0.05
Sep 28, 2026	0.85	0.85	0.83	0.83	0.83	-1.78%	17,291	0.62
Sep 25, 2026	0.84	0.85	0.84	0.85	0.85	+0.60%	31,088	1.04
Sep 24, 2026	0.86	0.86	0.84	0.84	0.84	-1.75%	23,945	0.81
Sep 23, 2026	0.86	0.87	0.85	0.86	0.86	-3.93%	63,237	2.18
Sep 22, 2026	0.89	0.89	0.89	0.89	0.89	+2.89%	3,683	0.12
Sep 21, 2026	0.87	0.87	0.87	0.87	0.87	+0.58%	7,547	0.25
Sep 18, 2026	0.84	0.86	0.82	0.86	0.86	+3.61%	29,579	0.99
Sep 17, 2026	0.84	0.85	0.83	0.83	0.83	-0.60%	28,545	0.96
Sep 16, 2026	0.84	0.84	0.83	0.84	0.84	-0.60%	44,347	1.53
Sep 15, 2026	0.85	0.85	0.83	0.84	0.84	-0.59%	67,777	2.41
Sep 14, 2026	0.86	0.86	0.85	0.85	0.85	-2.31%	24,622	0.88
Sep 11, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	139	0.00
Sep 10, 2026	0.90	0.90	0.86	0.87	0.87	-1.25%	3,487	0.12
Sep 09, 2026	0.91	0.91	0.91	0.91	0.88	+0.57%	625	0.02
Sep 08, 2026	0.91	0.91	0.91	0.91	0.88	+0.00%	1,755	0.06
Sep 07, 2026	0.90	0.91	0.89	0.91	0.88	+1.15%	3,567	0.12
Sep 04, 2026	0.89	0.90	0.89	0.90	0.87	-1.70%	105,008	3.61
Sep 03, 2026	0.89	0.91	0.89	0.91	0.88	+0.00%	10,358	0.36
Sep 02, 2026	0.91	0.91	0.91	0.91	0.88	-1.12%	410	0.01
Sep 01, 2026	0.91	0.92	0.90	0.92	0.89	-1.55%	12,411	0.42
Aug 31, 2026	0.93	0.94	0.90	0.94	0.91	+3.31%	3,825	0.13
Aug 28, 2026	0.91	0.92	0.91	0.91	0.88	-0.57%	2,193	0.07
Aug 27, 2026	0.92	0.94	0.91	0.91	0.88	-2.65%	17,311	0.58

NZME historical prices

NZME (NZM) Historical Prices

Become an Expert with TipRanks Premium