Australia markets closed

NZME Limited (NZM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8000+0.0100 (+1.27%)
At close: 04:10PM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.79000.80000.78500.80000.800025,878
09 May 20240.79000.80000.79000.79000.790091,235
08 May 20240.79000.79500.79000.79500.795031,145
07 May 20240.79000.79000.79000.79000.79004,753
06 May 20240.79000.80000.79000.79500.795073,932
03 May 20240.79500.79500.79000.79000.79003,583
02 May 20240.79500.79500.78000.78500.785011,876
01 May 20240.80000.80500.77500.80000.800041,187
30 Apr 20240.78500.82500.77000.81000.8100255,126
29 Apr 20240.78500.80000.77000.80000.800089,452
26 Apr 20240.78000.80000.77500.78000.7800100,760
24 Apr 20240.83000.83000.78000.78000.780017,808
23 Apr 20240.78500.83500.78500.81000.810020,349
22 Apr 20240.82000.82000.76750.78500.7850281,278
19 Apr 20240.79500.80000.78000.80000.8000138,173
18 Apr 20240.79500.81500.79000.81500.81508,993
17 Apr 20240.79500.79500.79000.79000.790018,186
16 Apr 20240.82250.82250.81000.81000.810029,395
15 Apr 20240.82500.85000.81500.84500.845018,208
12 Apr 20240.83000.83000.81500.81500.815043,725
11 Apr 20240.80500.82500.78500.82000.8200209,909
10 Apr 20240.79000.79000.78500.78500.785077,818
09 Apr 20240.81000.81000.79000.80500.805038,729
08 Apr 20240.80500.80500.80000.80000.8000111,673
05 Apr 20240.80000.81000.80000.80500.805040,587
04 Apr 20240.81500.81500.80500.80500.8050302,789
03 Apr 20240.84000.84000.81000.81500.8150277,476
02 Apr 20240.88000.88000.83000.86000.8600131,692
28 Mar 20240.81500.89000.80500.88000.8800684,880
27 Mar 20240.81500.81500.80000.81500.815044,665
26 Mar 20240.79500.82000.79500.82000.820085,596
25 Mar 20240.76000.79500.76000.79000.7900267,271
22 Mar 20240.79000.79000.76000.76500.765049,892
21 Mar 20240.80000.80000.76000.77500.7750115,319
20 Mar 20240.80500.80500.78500.79500.795064,695
19 Mar 20240.81000.81500.79500.80500.8050270,607
18 Mar 20240.80000.82000.80000.82000.8200144,480
15 Mar 20240.81000.81500.79500.80000.8000199,312
14 Mar 20240.83500.83500.80000.81500.8150167,318
13 Mar 20240.86500.86500.83500.84750.847524,433
12 Mar 20240.84000.85500.83500.85500.855049,036
11 Mar 20240.86500.86500.83000.84000.840036,347
08 Mar 20240.86500.87000.83000.86500.865033,912
07 Mar 20240.91500.91500.86500.87000.870019,046
07 Mar 20240.055806 Dividend
06 Mar 20240.93000.93000.92000.93000.874212,230
05 Mar 20240.92500.93000.92000.93000.874217,338
04 Mar 20240.91500.93500.91500.93000.8742220,419
01 Mar 20240.94000.94000.91500.93500.878933,704
29 Feb 20240.92000.94000.92000.94000.883634,899
28 Feb 20240.93500.93500.93500.93500.87898,838
27 Feb 20240.91500.94000.91500.94000.883658,274
26 Feb 20240.90500.93500.90000.93500.878987,627
23 Feb 20240.93000.93000.91000.91000.855438,204
22 Feb 20240.94500.94500.94500.94500.88838,165
21 Feb 20240.90500.94500.90500.94500.8883113,437
20 Feb 20240.93000.93000.93000.93000.87421,485
19 Feb 20240.91000.94000.91000.93500.87896,513
16 Feb 20240.94000.94000.91000.93000.87428,759
15 Feb 20240.92000.95000.92000.94000.883658,217
14 Feb 20240.92500.94000.92000.93500.878917,040
13 Feb 20240.92500.95000.92500.95000.893046,457
12 Feb 20240.92000.95000.90000.95000.893086,738
09 Feb 20240.94500.94500.94500.94500.88837,386
08 Feb 20240.94500.95000.92500.92500.869512,513
07 Feb 20240.94000.94000.94000.94000.88361,063
06 Feb 20240.94000.94500.94000.94500.888313,627
05 Feb 20240.94500.94500.92000.94500.88834,377
02 Feb 20240.94500.96500.90500.95000.893087,614
01 Feb 20240.95000.97000.95000.97000.911881,619
31 Jan 20240.94000.95000.92500.95000.893040,218
30 Jan 20240.93000.94000.92500.93000.874228,736
29 Jan 20240.89000.92500.89000.92500.869541,192
25 Jan 20240.91000.92000.89500.89500.841338,098
24 Jan 20240.90000.90000.90000.90000.84606,500
23 Jan 20240.94000.94000.91000.91000.855413,036
22 Jan 20240.92000.92000.90000.91500.8601860
19 Jan 20240.87000.90000.87000.90000.84605,283
18 Jan 20240.87500.90000.87000.87000.817819,176
17 Jan 20240.89000.89500.89000.89000.836617,629
16 Jan 20240.93000.94000.91500.94000.88369,205
15 Jan 20240.95500.95500.88500.88500.83194,791
12 Jan 20240.95500.95500.95500.95500.89771,053
11 Jan 20240.95500.95500.95500.95500.8977196
10 Jan 20240.94500.96500.94500.95000.89305,633
09 Jan 20240.97500.97500.93000.97000.911814,616
08 Jan 20240.97500.97500.95000.97000.91182,629
05 Jan 20240.97000.97500.93000.97500.916533,940
04 Jan 20240.94500.97500.94500.97500.916521,204
03 Jan 20241.00001.00000.95000.95000.893025,651
02 Jan 20240.98001.00500.98001.00000.940049
29 Dec 20231.00001.01000.98001.00000.9400285,398
28 Dec 20230.95000.99500.95000.99500.9353159,674
27 Dec 20230.95000.98500.92500.96500.907161,950
22 Dec 20230.94000.95000.92500.95000.8930124,024
21 Dec 20230.89500.94000.89500.94000.883641,198
20 Dec 20230.89500.90500.89500.90500.850788,444
19 Dec 20230.82000.90000.82000.90000.8460114,916
18 Dec 20230.80000.82000.80000.82000.770819,633
15 Dec 20230.83000.83000.82000.82000.77081,104
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...