NZM

NZME Historical Data - NZM

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
NZME Limited NZM Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.015 -1.57% 0.94 11:33:36
Open Price Low Price High Price Close Price Previous Close
0.955 0.94 0.955 0.955
more quote information »

NZM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.9550.970.900.931435123,867-0.015-1.57%
1 Month0.901.0050.900.947712122,9230.044.44%
3 Months0.821.0050.790.911866128,1030.1214.63%
6 Months0.7651.0050.6650.788861186,3050.17522.88%
1 Year0.4551.0050.4350.729045274,2130.485106.59%
3 Years0.611.0050.1550.578882199,4550.3354.1%
5 Years0.721.0050.1550.655871262,4330.2230.56%

NZM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Sep 2021 0.955 0.01 1.06% 0.94 0.955 0.94 41,664
27 Sep 2021 0.945 -0.005 -0.53% 0.945 0.955 0.94 79,740
24 Sep 2021 0.95 0.005 0.53% 0.97 0.97 0.94 45,081
23 Sep 2021 0.945 0.005 0.53% 0.935 0.95 0.935 89,705
22 Sep 2021 0.94 0.02 2.17% 0.92 0.94 0.91 33,359
21 Sep 2021 0.92 -0.01 -1.08% 0.955 0.955 0.90 405,612
20 Sep 2021 0.93 -0.035 -3.63% 0.97 0.97 0.925 98,947
17 Sep 2021 0.965 0.00 0.0% 0.97 0.97 0.95 13,401
16 Sep 2021 0.965 0.00 0.0% 0.97 0.97 0.945 21,101
15 Sep 2021 0.965 -0.005 -0.52% 1.005 1.005 0.955 25,289
14 Sep 2021 0.97 0.02 2.11% 0.94 0.97 0.93 213,828
13 Sep 2021 0.95 0.00 0.0% 0.945 0.965 0.94 111,732
10 Sep 2021 0.95 0.01 1.06% 0.945 0.95 0.935 217,626
09 Sep 2021 0.94 -0.015 -1.57% 0.93 0.955 0.93 41,082
08 Sep 2021 0.955 -0.01 -1.04% 0.965 0.965 0.955 40,691
07 Sep 2021 0.965 0.01 1.05% 0.96 0.965 0.95 198,746
06 Sep 2021 0.955 -0.01 -1.04% 0.965 0.965 0.945 551,095
03 Sep 2021 0.965 -0.005 -0.52% 0.97 0.97 0.955 73,437
02 Sep 2021 0.97 0.035 3.74% 0.96 0.975 0.95 60,719
01 Sep 2021 0.935 0.01 1.08% 0.955 0.955 0.93 111,497
31 Aug 2021 0.925 0.025 2.78% 0.90 0.94 0.90 58,991
30 Aug 2021 0.90 0.015 1.69% 0.89 0.905 0.88 1,301,117
Your Recent History
ASX
NZM
NZME
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210929 02:19:40