Meridian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 5.460 | 5.460 | 5.260 | 5.390 | 4.878 | 52,995 |
| 2024-03-11 | 5.520 | 5.630 | 5.430 | 5.460 | 4.941 | 20,593 |
| 2024-03-08 | 5.550 | 5.970 | 5.410 | 5.970 | 5.402 | 56,068 |
| 2024-03-07 | 5.530 | 5.570 | 5.400 | 5.400 | 4.837 | 12,103 |
| 2024-03-06 | 5.430 | 5.600 | 5.430 | 5.540 | 4.962 | 26,862 |
| 2024-03-05 | 5.550 | 5.670 | 5.320 | 5.320 | 4.765 | 34,165 |
| 2024-03-04 | 5.540 | 5.540 | 5.450 | 5.450 | 4.882 | 33,933 |
| 2024-03-01 | 5.290 | 5.550 | 5.290 | 5.540 | 4.962 | 16,312 |
| 2024-02-29 | 5.380 | 5.590 | 5.280 | 5.280 | 4.729 | 54,924 |
| 2024-02-28 | 5.480 | 5.480 | 5.220 | 5.280 | 4.729 | 43,385 |
| 2024-02-27 | 5.440 | 5.500 | 5.230 | 5.500 | 4.926 | 58,371 |
| 2024-02-26 | 5.490 | 5.490 | 5.400 | 5.440 | 4.873 | 19,630 |
| 2024-02-23 | 5.400 | 5.630 | 5.400 | 5.400 | 4.837 | 47,048 |
| 2024-02-22 | 5.400 | 5.500 | 5.380 | 5.380 | 4.819 | 14,705 |
| 2024-02-21 | 5.270 | 5.400 | 5.230 | 5.400 | 4.837 | 39,112 |
| 2024-02-20 | 5.250 | 5.280 | 5.180 | 5.280 | 4.729 | 27,209 |
| 2024-02-19 | 5.340 | 5.340 | 5.220 | 5.280 | 4.729 | 23,690 |
| 2024-02-16 | 5.200 | 5.360 | 5.130 | 5.220 | 4.676 | 17,167 |
| 2024-02-15 | 5.200 | 5.240 | 5.110 | 5.110 | 4.577 | 25,785 |
| 2024-02-14 | 5.050 | 5.370 | 5.050 | 5.370 | 4.810 | 47,959 |
| 2024-02-13 | 5.170 | 5.240 | 5.050 | 5.050 | 4.523 | 13,204 |
| 2024-02-12 | 5.300 | 5.300 | 5.150 | 5.150 | 4.613 | 17,834 |
| 2024-02-09 | 5.340 | 5.340 | 5.210 | 5.240 | 4.694 | 28,547 |
| 2024-02-08 | 5.140 | 5.340 | 5.140 | 5.340 | 4.783 | 29,482 |
| 2024-02-07 | 5.120 | 5.330 | 5.050 | 5.050 | 4.523 | 30,136 |
| 2024-02-06 | 5.150 | 5.240 | 5.100 | 5.140 | 4.604 | 13,154 |
| 2024-02-05 | 5.170 | 5.190 | 5.020 | 5.020 | 4.497 | 25,512 |
| 2024-02-02 | 5.270 | 5.270 | 5.120 | 5.120 | 4.586 | 27,943 |
| 2024-02-01 | 5.140 | 5.280 | 5.100 | 5.240 | 4.694 | 31,253 |
| 2024-01-31 | 5.190 | 5.300 | 5.130 | 5.300 | 4.747 | 70,689 |
| 2024-01-30 | 5.300 | 5.300 | 5.200 | 5.200 | 4.658 | 11,602 |
| 2024-01-29 | 5.300 | 5.320 | 5.200 | 5.310 | 4.756 | 30,473 |
| 2024-01-25 | 5.230 | 5.340 | 5.210 | 5.340 | 4.783 | 21,918 |
| 2024-01-24 | 5.100 | 5.270 | 5.100 | 5.230 | 4.685 | 21,158 |
| 2024-01-23 | 5.110 | 5.180 | 5.040 | 5.180 | 4.640 | 11,756 |
| 2024-01-22 | 5.190 | 5.190 | 5.010 | 5.120 | 4.586 | 37,602 |
| 2024-01-19 | 5.160 | 5.190 | 5.020 | 5.190 | 4.649 | 48,596 |
| 2024-01-18 | 5.100 | 5.240 | 5.100 | 5.170 | 4.631 | 22,786 |
| 2024-01-17 | 5.260 | 5.300 | 5.150 | 5.150 | 4.613 | 33,742 |
| 2024-01-16 | 5.250 | 5.250 | 5.140 | 5.250 | 4.703 | 9,333 |
| 2024-01-15 | 5.250 | 5.250 | 5.140 | 5.220 | 4.676 | 1,197 |
| 2024-01-12 | 5.200 | 5.230 | 5.140 | 5.140 | 4.604 | 11,868 |
| 2024-01-11 | 5.250 | 5.300 | 5.120 | 5.300 | 4.747 | 42,628 |
| 2024-01-10 | 5.280 | 5.300 | 5.190 | 5.240 | 4.694 | 23,072 |
| 2024-01-09 | 5.220 | 5.300 | 5.150 | 5.200 | 4.658 | 31,628 |
| 2024-01-08 | 5.160 | 5.240 | 5.120 | 5.120 | 4.586 | 14,437 |
| 2024-01-05 | 5.140 | 5.190 | 5.010 | 5.010 | 4.488 | 23,504 |
| 2024-01-04 | 4.940 | 5.200 | 4.940 | 5.130 | 4.595 | 45,452 |
| 2024-01-03 | 5.100 | 5.100 | 4.940 | 4.950 | 4.434 | 20,695 |
| 2024-01-02 | 5.080 | 5.100 | 5.080 | 5.100 | 4.568 | 11,315 |
| 2023-12-29 | 5.120 | 5.190 | 5.090 | 5.100 | 4.568 | 14,080 |
| 2023-12-28 | 4.990 | 5.200 | 4.990 | 5.200 | 4.658 | 14,145 |
| 2023-12-27 | 4.920 | 5.150 | 4.920 | 4.990 | 4.470 | 31,547 |
| 2023-12-22 | 4.940 | 5.080 | 4.900 | 4.900 | 4.389 | 25,860 |
| 2023-12-21 | 4.900 | 5.090 | 4.900 | 4.900 | 4.389 | 45,683 |
| 2023-12-20 | 4.990 | 5.040 | 4.830 | 4.830 | 4.326 | 26,599 |
| 2023-12-19 | 5.000 | 5.000 | 4.840 | 4.990 | 4.470 | 31,011 |
| 2023-12-18 | 4.960 | 5.050 | 4.800 | 4.810 | 4.308 | 73,721 |
| 2023-12-15 | 4.900 | 5.010 | 4.830 | 5.000 | 4.479 | 31,860 |
| 2023-12-14 | 5.010 | 5.010 | 4.890 | 5.010 | 4.488 | 47,549 |
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.