Meridian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 5.810 | 5.810 | 5.670 | 5.700 | 5.158 | 44,002 |
| 2024-08-30 | 5.760 | 5.840 | 5.700 | 5.800 | 5.249 | 119,531 |
| 2024-08-29 | 5.900 | 5.900 | 5.650 | 5.710 | 5.167 | 131,825 |
| 2024-08-28 | 5.810 | 5.810 | 5.600 | 5.600 | 5.068 | 117,274 |
| 2024-08-27 | 5.830 | 5.850 | 5.590 | 5.640 | 5.104 | 161,435 |
| 2024-08-26 | 5.680 | 5.890 | 5.680 | 5.870 | 5.312 | 111,364 |
| 2024-08-23 | 5.850 | 5.860 | 5.640 | 5.660 | 5.122 | 78,355 |
| 2024-08-22 | 5.960 | 5.960 | 5.800 | 5.850 | 5.294 | 87,264 |
| 2024-08-21 | 5.990 | 6.020 | 5.860 | 5.960 | 5.393 | 95,684 |
| 2024-08-20 | 5.920 | 5.950 | 5.820 | 5.820 | 5.267 | 105,605 |
| 2024-08-19 | 6.180 | 6.180 | 5.950 | 5.960 | 5.393 | 102,549 |
| 2024-08-16 | 6.130 | 6.190 | 5.970 | 6.190 | 5.601 | 31,525 |
| 2024-08-15 | 6.040 | 6.190 | 6.000 | 6.190 | 5.601 | 54,347 |
| 2024-08-14 | 5.910 | 6.080 | 5.820 | 5.820 | 5.267 | 63,719 |
| 2024-08-13 | 5.830 | 5.870 | 5.755 | 5.820 | 5.267 | 64,543 |
| 2024-08-12 | 5.680 | 5.830 | 5.650 | 5.830 | 5.276 | 31,595 |
| 2024-08-09 | 5.760 | 5.850 | 5.660 | 5.700 | 5.158 | 51,729 |
| 2024-08-08 | 6.020 | 6.025 | 5.630 | 5.760 | 5.212 | 159,506 |
| 2024-08-07 | 5.980 | 6.000 | 5.850 | 6.000 | 5.430 | 35,611 |
| 2024-08-06 | 5.800 | 5.920 | 5.800 | 5.860 | 5.303 | 10,862 |
| 2024-08-05 | 5.990 | 5.990 | 5.860 | 5.860 | 5.303 | 56,342 |
| 2024-08-02 | 6.110 | 6.110 | 5.885 | 5.980 | 5.411 | 51,366 |
| 2024-08-01 | 5.910 | 6.070 | 5.865 | 6.010 | 5.439 | 62,273 |
| 2024-07-31 | 5.900 | 5.990 | 5.850 | 5.860 | 5.303 | 60,732 |
| 2024-07-30 | 5.940 | 5.940 | 5.830 | 5.900 | 5.339 | 36,733 |
| 2024-07-29 | 5.940 | 5.950 | 5.870 | 5.950 | 5.384 | 33,909 |
| 2024-07-26 | 6.000 | 6.000 | 5.850 | 5.940 | 5.375 | 72,988 |
| 2024-07-25 | 5.810 | 6.050 | 5.810 | 6.040 | 5.466 | 109,298 |
| 2024-07-24 | 5.920 | 5.920 | 5.800 | 5.910 | 5.348 | 47,931 |
| 2024-07-23 | 5.930 | 5.930 | 5.850 | 5.930 | 5.366 | 57,101 |
| 2024-07-22 | 6.190 | 6.190 | 5.870 | 5.880 | 5.321 | 113,365 |
| 2024-07-19 | 6.080 | 6.190 | 6.060 | 6.170 | 5.583 | 49,721 |
| 2024-07-18 | 6.200 | 6.210 | 6.060 | 6.080 | 5.502 | 29,081 |
| 2024-07-17 | 6.100 | 6.220 | 6.100 | 6.150 | 5.565 | 55,604 |
| 2024-07-16 | 5.830 | 6.070 | 5.830 | 6.040 | 5.466 | 133,266 |
| 2024-07-15 | 5.970 | 5.970 | 5.830 | 5.830 | 5.276 | 69,471 |
| 2024-07-12 | 5.850 | 6.000 | 5.810 | 6.000 | 5.430 | 118,530 |
| 2024-07-11 | 6.040 | 6.040 | 5.830 | 5.870 | 5.312 | 59,686 |
| 2024-07-10 | 6.050 | 6.050 | 5.920 | 6.050 | 5.475 | 43,832 |
| 2024-07-09 | 5.930 | 6.050 | 5.850 | 6.000 | 5.430 | 60,101 |
| 2024-07-08 | 5.850 | 5.930 | 5.830 | 5.850 | 5.294 | 96,835 |
| 2024-07-05 | 5.800 | 5.960 | 5.800 | 5.890 | 5.330 | 22,879 |
| 2024-07-04 | 5.960 | 5.960 | 5.840 | 5.860 | 5.303 | 30,961 |
| 2024-07-03 | 5.900 | 5.960 | 5.850 | 5.960 | 5.393 | 42,150 |
| 2024-07-02 | 5.960 | 6.010 | 5.850 | 5.900 | 5.339 | 56,521 |
| 2024-07-01 | 5.850 | 6.020 | 5.750 | 5.930 | 5.366 | 94,303 |
| 2024-06-28 | 5.860 | 5.860 | 5.760 | 5.770 | 5.221 | 4,553 |
| 2024-06-27 | 5.900 | 5.940 | 5.645 | 5.850 | 5.294 | 104,795 |
| 2024-06-26 | 5.750 | 5.960 | 5.700 | 5.950 | 5.384 | 73,627 |
| 2024-06-25 | 5.750 | 5.850 | 5.560 | 5.600 | 5.068 | 100,786 |
| 2024-06-24 | 5.640 | 5.750 | 5.580 | 5.750 | 5.203 | 51,933 |
| 2024-06-21 | 5.700 | 5.720 | 5.560 | 5.580 | 5.049 | 25,055 |
| 2024-06-20 | 5.830 | 5.830 | 5.670 | 5.690 | 5.149 | 43,213 |
| 2024-06-19 | 5.850 | 5.970 | 5.660 | 5.970 | 5.402 | 47,961 |
| 2024-06-18 | 5.880 | 5.970 | 5.735 | 5.790 | 5.240 | 91,626 |
| 2024-06-17 | 5.900 | 5.900 | 5.755 | 5.770 | 5.221 | 51,788 |
| 2024-06-14 | 5.950 | 5.960 | 5.890 | 5.910 | 5.348 | 17,993 |
| 2024-06-13 | 5.900 | 5.980 | 5.850 | 5.890 | 5.330 | 57,489 |
| 2024-06-12 | 5.950 | 6.030 | 5.880 | 6.000 | 5.430 | 18,475 |
| 2024-06-11 | 5.810 | 6.050 | 5.810 | 6.030 | 5.457 | 85,584 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.1280 NZD |
| 2026-03-05 | 0.0515 NZD |
| 2025-09-04 | 0.1276 NZD |
| 2025-03-06 | 0.0548 NZD |
| 2024-09-04 | 0.1325 NZD |
| 2024-03-08 | 0.0549 NZD |
| 2023-09-06 | 0.1060 NZD |
| 2023-03-07 | 0.0541 NZD |
| 2022-09-07 | 0.1000 NZD |
| 2022-03-17 | 0.0527 NZD |
| 2021-09-29 | 0.1046 NZD |
| 2021-03-30 | 0.0516 NZD |
| 2020-09-29 | 0.1016 NZD |
| 2020-03-30 | 0.0790 NZD |
| 2019-09-27 | 0.0185 NZD |
| 2019-03-28 | 0.0198 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.