TipRanks
Go Ultimate55% OFF

NZME (NZM) Historical Prices

AU:NZM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20260.780.780.770.770.77-0.65%31,7401.26
Oct 30, 20260.780.780.760.770.77-1.28%82,7213.40
Oct 29, 20260.790.790.780.780.78-0.64%61,8122.63
Oct 28, 20260.780.810.780.790.79+0.64%3,8770.16
Oct 27, 20260.780.800.780.780.78-2.50%22,8570.98
Oct 26, 20260.800.800.800.800.80+0.00%4,6530.20
Oct 23, 20260.800.800.800.800.80-3.03%23,3001.01
Oct 22, 20260.820.830.810.830.83+1.23%20,1940.88
Oct 21, 20260.820.820.820.820.82-0.61%6,5070.29
Oct 20, 20260.830.830.820.820.82-0.61%23,1411.03
Oct 19, 20260.830.840.820.830.83+0.00%00.00
Oct 16, 20260.830.830.830.830.83+0.61%15,0060.67
Oct 15, 20260.820.840.820.820.82+0.00%00.00
Oct 14, 20260.830.840.820.820.82-1.20%32,2671.46
Oct 13, 20260.830.830.830.830.83+0.00%4,0840.18
Oct 12, 20260.850.850.820.830.83-1.78%3,5140.16
Oct 09, 20260.830.850.830.850.85+1.81%43,2851.97
Oct 08, 20260.830.830.830.830.83-1.78%1,0640.05
Oct 07, 20260.840.850.830.850.85+0.96%4,6770.16
Oct 06, 20260.840.840.840.840.84-0.95%10.00
Oct 05, 20260.840.850.840.850.85+1.81%18,9590.66
Oct 02, 20260.840.850.820.830.83+0.00%28,0920.99
Oct 01, 20260.860.860.830.830.83-1.78%34,4481.22
Sep 30, 20260.840.860.840.850.85+0.00%48,4961.75
Sep 29, 20260.840.850.840.850.85+1.81%1,2570.05
Sep 28, 20260.850.850.830.830.83-1.78%17,2910.62
Sep 25, 20260.840.850.840.850.85+0.60%31,0881.04
Sep 24, 20260.860.860.840.840.84-1.75%23,9450.81
Sep 23, 20260.860.870.850.860.86-3.93%63,2372.18
Sep 22, 20260.890.890.890.890.89+2.89%3,6830.12
Sep 21, 20260.870.870.870.870.87+0.58%7,5470.25
Sep 18, 20260.840.860.820.860.86+3.61%29,5790.99
Sep 17, 20260.840.850.830.830.83-0.60%28,5450.96
Sep 16, 20260.840.840.830.840.84-0.60%44,3471.53
Sep 15, 20260.850.850.830.840.84-0.59%67,7772.41
Sep 14, 20260.860.860.850.850.85-2.31%24,6220.88
Sep 11, 20260.870.870.870.870.87-0.57%1390.00
Sep 10, 20260.900.900.860.870.87-1.25%3,4870.12
Sep 09, 20260.910.910.910.910.88+0.57%6250.02
Sep 08, 20260.910.910.910.910.88+0.00%1,7550.06
Sep 07, 20260.900.910.890.910.88+1.15%3,5670.12
Sep 04, 20260.890.900.890.900.87-1.70%105,0083.61
Sep 03, 20260.890.910.890.910.88+0.00%10,3580.36
Sep 02, 20260.910.910.910.910.88-1.12%4100.01
Sep 01, 20260.910.920.900.920.89-1.55%12,4110.42
Aug 31, 20260.930.940.900.940.91+3.31%3,8250.13
Aug 28, 20260.910.920.910.910.88-0.57%2,1930.07
Aug 27, 20260.920.940.910.910.88-2.65%17,3110.58
Aug 26, 20260.940.940.920.940.91+0.56%18,3750.57
Aug 25, 20260.900.970.900.930.90-2.17%139,6234.18