Meridian Energy Limited (MEZ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.60 | 5.65 | 5.35 | 5.39 | 5.39 | 29,557 |
| 09 May 2024 | 5.48 | 5.65 | 5.48 | 5.65 | 5.65 | 57,086 |
| 08 May 2024 | 5.54 | 5.54 | 5.36 | 5.36 | 5.36 | 4,955 |
| 07 May 2024 | 5.44 | 5.45 | 5.37 | 5.37 | 5.37 | 26,749 |
| 06 May 2024 | 5.54 | 5.54 | 5.35 | 5.35 | 5.35 | 21,269 |
| 03 May 2024 | 5.48 | 5.55 | 5.43 | 5.54 | 5.54 | 20,237 |
| 02 May 2024 | 5.42 | 5.47 | 5.36 | 5.47 | 5.47 | 24,995 |
| 01 May 2024 | 5.37 | 5.48 | 5.32 | 5.32 | 5.32 | 30,446 |
| 30 Apr 2024 | 5.34 | 5.47 | 5.34 | 5.45 | 5.45 | 23,375 |
| 29 Apr 2024 | 5.43 | 5.43 | 5.28 | 5.34 | 5.34 | 27,382 |
| 26 Apr 2024 | 5.37 | 5.43 | 5.36 | 5.43 | 5.43 | 19,879 |
| 24 Apr 2024 | 5.30 | 5.43 | 5.30 | 5.43 | 5.43 | 20,844 |
| 23 Apr 2024 | 5.43 | 5.43 | 5.27 | 5.30 | 5.30 | 18,881 |
| 22 Apr 2024 | 5.37 | 5.43 | 5.28 | 5.43 | 5.43 | 52,235 |
| 19 Apr 2024 | 5.21 | 5.50 | 5.21 | 5.50 | 5.50 | 32,580 |
| 18 Apr 2024 | 5.31 | 5.35 | 5.21 | 5.34 | 5.34 | 35,045 |
| 17 Apr 2024 | 5.34 | 5.34 | 5.23 | 5.31 | 5.31 | 15,882 |
| 16 Apr 2024 | 5.34 | 5.34 | 5.23 | 5.34 | 5.34 | 61,020 |
| 15 Apr 2024 | 5.34 | 5.34 | 5.22 | 5.22 | 5.22 | 22,281 |
| 12 Apr 2024 | 5.21 | 5.34 | 5.21 | 5.34 | 5.34 | 38,202 |
| 11 Apr 2024 | 5.39 | 5.39 | 5.19 | 5.23 | 5.23 | 38,027 |
| 10 Apr 2024 | 5.29 | 5.40 | 5.26 | 5.40 | 5.40 | 37,445 |
| 09 Apr 2024 | 5.48 | 5.48 | 5.26 | 5.30 | 5.30 | 58,545 |
| 08 Apr 2024 | 5.42 | 5.50 | 5.32 | 5.50 | 5.50 | 26,300 |
| 05 Apr 2024 | 5.48 | 5.48 | 5.33 | 5.33 | 5.33 | 13,199 |
| 04 Apr 2024 | 5.58 | 5.58 | 5.35 | 5.48 | 5.48 | 31,585 |
| 03 Apr 2024 | 5.64 | 5.64 | 5.37 | 5.58 | 5.58 | 25,342 |
| 02 Apr 2024 | 5.45 | 5.64 | 5.36 | 5.64 | 5.64 | 44,942 |
| 28 Mar 2024 | 5.65 | 5.65 | 5.38 | 5.45 | 5.45 | 39,543 |
| 27 Mar 2024 | 5.25 | 5.64 | 5.25 | 5.64 | 5.64 | 18,736 |
| 26 Mar 2024 | 5.35 | 5.41 | 5.29 | 5.29 | 5.29 | 20,705 |
| 25 Mar 2024 | 5.30 | 5.50 | 5.30 | 5.41 | 5.41 | 35,018 |
| 22 Mar 2024 | 5.44 | 5.49 | 5.25 | 5.25 | 5.25 | 47,340 |
| 21 Mar 2024 | 5.36 | 5.44 | 5.24 | 5.36 | 5.36 | 38,675 |
| 20 Mar 2024 | 5.40 | 5.42 | 5.25 | 5.36 | 5.36 | 38,134 |
| 19 Mar 2024 | 5.25 | 5.43 | 5.18 | 5.43 | 5.43 | 37,613 |
| 18 Mar 2024 | 5.20 | 5.27 | 5.14 | 5.25 | 5.25 | 23,532 |
| 15 Mar 2024 | 5.40 | 5.40 | 5.08 | 5.15 | 5.15 | 38,604 |
| 14 Mar 2024 | 5.31 | 5.40 | 5.21 | 5.40 | 5.40 | 27,463 |
| 13 Mar 2024 | 5.29 | 5.30 | 5.25 | 5.27 | 5.27 | 31,779 |
| 12 Mar 2024 | 5.46 | 5.46 | 5.26 | 5.39 | 5.39 | 52,995 |
| 11 Mar 2024 | 5.52 | 5.63 | 5.43 | 5.46 | 5.46 | 20,593 |
| 08 Mar 2024 | 5.55 | 5.97 | 5.41 | 5.97 | 5.97 | 56,068 |
| 08 Mar 2024 | 0.054912 Dividend | |||||
| 07 Mar 2024 | 5.53 | 5.57 | 5.40 | 5.40 | 5.35 | 12,103 |
| 06 Mar 2024 | 5.43 | 5.60 | 5.43 | 5.54 | 5.48 | 26,862 |
| 05 Mar 2024 | 5.55 | 5.67 | 5.32 | 5.32 | 5.27 | 34,165 |
| 04 Mar 2024 | 5.54 | 5.54 | 5.45 | 5.45 | 5.39 | 33,933 |
| 01 Mar 2024 | 5.29 | 5.55 | 5.29 | 5.54 | 5.48 | 16,312 |
| 29 Feb 2024 | 5.38 | 5.59 | 5.28 | 5.28 | 5.23 | 54,924 |
| 28 Feb 2024 | 5.48 | 5.48 | 5.22 | 5.28 | 5.23 | 43,385 |
| 27 Feb 2024 | 5.44 | 5.50 | 5.23 | 5.50 | 5.44 | 58,371 |
| 26 Feb 2024 | 5.49 | 5.49 | 5.40 | 5.44 | 5.38 | 19,630 |
| 23 Feb 2024 | 5.40 | 5.63 | 5.40 | 5.40 | 5.35 | 47,048 |
| 22 Feb 2024 | 5.40 | 5.50 | 5.38 | 5.38 | 5.33 | 14,705 |
| 21 Feb 2024 | 5.27 | 5.40 | 5.23 | 5.40 | 5.35 | 39,112 |
| 20 Feb 2024 | 5.25 | 5.28 | 5.18 | 5.28 | 5.23 | 27,209 |
| 19 Feb 2024 | 5.34 | 5.34 | 5.22 | 5.28 | 5.23 | 23,690 |
| 16 Feb 2024 | 5.20 | 5.36 | 5.13 | 5.22 | 5.17 | 17,167 |
| 15 Feb 2024 | 5.20 | 5.24 | 5.11 | 5.11 | 5.06 | 25,785 |
| 14 Feb 2024 | 5.05 | 5.37 | 5.05 | 5.37 | 5.32 | 47,959 |
| 13 Feb 2024 | 5.17 | 5.24 | 5.05 | 5.05 | 5.00 | 13,204 |
| 12 Feb 2024 | 5.30 | 5.30 | 5.15 | 5.15 | 5.10 | 17,834 |
| 09 Feb 2024 | 5.34 | 5.34 | 5.21 | 5.24 | 5.19 | 28,547 |
| 08 Feb 2024 | 5.14 | 5.34 | 5.14 | 5.34 | 5.29 | 29,482 |
| 07 Feb 2024 | 5.12 | 5.33 | 5.05 | 5.05 | 5.00 | 30,136 |
| 06 Feb 2024 | 5.15 | 5.24 | 5.10 | 5.14 | 5.09 | 13,154 |
| 05 Feb 2024 | 5.17 | 5.19 | 5.02 | 5.02 | 4.97 | 25,512 |
| 02 Feb 2024 | 5.27 | 5.27 | 5.12 | 5.12 | 5.07 | 27,943 |
| 01 Feb 2024 | 5.14 | 5.28 | 5.10 | 5.24 | 5.19 | 31,253 |
| 31 Jan 2024 | 5.19 | 5.30 | 5.13 | 5.30 | 5.25 | 70,689 |
| 30 Jan 2024 | 5.30 | 5.30 | 5.20 | 5.20 | 5.15 | 11,602 |
| 29 Jan 2024 | 5.30 | 5.32 | 5.20 | 5.31 | 5.26 | 30,473 |
| 25 Jan 2024 | 5.23 | 5.34 | 5.21 | 5.34 | 5.29 | 21,918 |
| 24 Jan 2024 | 5.10 | 5.27 | 5.10 | 5.23 | 5.18 | 21,158 |
| 23 Jan 2024 | 5.11 | 5.18 | 5.04 | 5.18 | 5.13 | 11,756 |
| 22 Jan 2024 | 5.19 | 5.19 | 5.01 | 5.12 | 5.07 | 37,602 |
| 19 Jan 2024 | 5.16 | 5.19 | 5.02 | 5.19 | 5.14 | 48,596 |
| 18 Jan 2024 | 5.10 | 5.24 | 5.10 | 5.17 | 5.12 | 22,786 |
| 17 Jan 2024 | 5.26 | 5.30 | 5.15 | 5.15 | 5.10 | 33,742 |
| 16 Jan 2024 | 5.25 | 5.25 | 5.14 | 5.25 | 5.20 | 9,333 |
| 15 Jan 2024 | 5.25 | 5.25 | 5.14 | 5.22 | 5.17 | 1,197 |
| 12 Jan 2024 | 5.20 | 5.23 | 5.14 | 5.14 | 5.09 | 11,868 |
| 11 Jan 2024 | 5.25 | 5.30 | 5.12 | 5.30 | 5.25 | 42,628 |
| 10 Jan 2024 | 5.28 | 5.30 | 5.19 | 5.24 | 5.19 | 23,072 |
| 09 Jan 2024 | 5.22 | 5.30 | 5.15 | 5.20 | 5.15 | 31,628 |
| 08 Jan 2024 | 5.16 | 5.24 | 5.12 | 5.12 | 5.07 | 14,437 |
| 05 Jan 2024 | 5.14 | 5.19 | 5.01 | 5.01 | 4.96 | 23,504 |
| 04 Jan 2024 | 4.94 | 5.20 | 4.94 | 5.13 | 5.08 | 45,452 |
| 03 Jan 2024 | 5.10 | 5.10 | 4.94 | 4.95 | 4.90 | 20,695 |
| 02 Jan 2024 | 5.08 | 5.10 | 5.08 | 5.10 | 5.05 | 11,315 |
| 29 Dec 2023 | 5.12 | 5.19 | 5.09 | 5.10 | 5.05 | 14,080 |
| 28 Dec 2023 | 4.99 | 5.20 | 4.99 | 5.20 | 5.15 | 14,145 |
| 27 Dec 2023 | 4.92 | 5.15 | 4.92 | 4.99 | 4.94 | 31,547 |
| 22 Dec 2023 | 4.94 | 5.08 | 4.90 | 4.90 | 4.85 | 25,860 |
| 21 Dec 2023 | 4.90 | 5.09 | 4.90 | 4.90 | 4.85 | 45,683 |
| 20 Dec 2023 | 4.99 | 5.04 | 4.83 | 4.83 | 4.78 | 26,599 |
| 19 Dec 2023 | 5.00 | 5.00 | 4.84 | 4.99 | 4.94 | 31,011 |
| 18 Dec 2023 | 4.96 | 5.05 | 4.80 | 4.81 | 4.76 | 73,721 |
| 15 Dec 2023 | 4.90 | 5.01 | 4.83 | 5.00 | 4.95 | 31,860 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.