Meridian Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	5.010	5.010	4.890	5.010	4.488	47,549
2023-12-13	5.010	5.010	4.880	5.010	4.488	25,577
2023-12-12	4.980	5.010	4.920	5.010	4.488	18,076
2023-12-11	4.820	4.980	4.820	4.980	4.461	41,702
2023-12-08	4.800	4.930	4.800	4.820	4.317	17,788
2023-12-07	4.880	4.940	4.780	4.780	4.282	18,766
2023-12-06	4.950	5.000	4.820	4.850	4.344	41,001
2023-12-05	4.980	4.980	4.800	4.800	4.299	34,411
2023-12-04	4.860	4.990	4.700	4.990	4.470	65,991
2023-12-01	4.830	4.900	4.830	4.860	4.353	6,796
2023-11-30	4.730	4.870	4.700	4.790	4.291	44,494
2023-11-29	4.980	4.980	4.710	4.810	4.308	52,839
2023-11-28	4.850	4.980	4.840	4.960	4.443	67,660
2023-11-27	4.790	4.820	4.700	4.810	4.308	38,386
2023-11-24	4.740	4.790	4.680	4.790	4.291	9,910
2023-11-23	4.650	4.750	4.650	4.750	4.255	12,799
2023-11-22	4.600	4.750	4.590	4.750	4.255	30,266
2023-11-21	4.600	4.710	4.600	4.660	4.174	33,496
2023-11-20	4.700	4.700	4.550	4.550	4.076	15,771
2023-11-17	4.660	4.720	4.600	4.720	4.228	15,199
2023-11-16	4.760	4.780	4.630	4.780	4.282	43,056
2023-11-15	4.600	4.810	4.600	4.780	4.282	28,458
2023-11-14	4.730	4.740	4.580	4.600	4.120	45,403
2023-11-13	4.730	4.730	4.530	4.730	4.237	12,220
2023-11-10	4.670	4.740	4.590	4.740	4.246	65,190
2023-11-09	4.670	4.750	4.530	4.610	4.129	45,749
2023-11-08	4.500	4.670	4.500	4.670	4.183	30,324
2023-11-07	4.700	4.700	4.575	4.640	4.156	41,346
2023-11-06	4.620	4.740	4.600	4.700	4.210	26,242
2023-11-03	4.600	4.650	4.480	4.480	4.013	5,105
2023-11-02	4.470	4.580	4.470	4.470	4.004	10,852
2023-11-01	4.450	4.490	4.430	4.460	3.995	18,192
2023-10-31	4.450	4.500	4.390	4.400	3.941	20,906
2023-10-30	4.450	4.450	4.380	4.450	3.986	18,149
2023-10-27	4.520	4.520	4.410	4.420	3.959	21,698
2023-10-26	4.480	4.540	4.470	4.520	4.049	26,750
2023-10-25	4.520	4.520	4.400	4.400	3.941	30,938
2023-10-24	4.480	4.590	4.480	4.520	4.049	39,834
2023-10-23	4.600	4.600	4.450	4.480	4.013	11,557
2023-10-20	4.760	4.760	4.460	4.750	4.255	56,621
2023-10-19	4.620	4.760	4.580	4.760	4.264	57,166
2023-10-18	4.750	4.750	4.630	4.660	4.174	72,502
2023-10-17	4.850	4.850	4.720	4.790	4.291	83,854
2023-10-16	4.760	4.870	4.710	4.860	4.353	47,370
2023-10-13	4.900	4.900	4.720	4.790	4.291	57,463
2023-10-12	4.900	4.900	4.800	4.900	4.389	120,382
2023-10-11	4.870	4.900	4.810	4.900	4.389	52,427
2023-10-10	4.830	4.830	4.730	4.830	4.326	33,217
2023-10-09	4.780	4.850	4.720	4.850	4.344	31,550
2023-10-06	4.870	4.870	4.730	4.750	4.255	45,076
2023-10-05	4.880	4.900	4.810	4.840	4.335	20,458
2023-10-04	4.840	4.900	4.730	4.900	4.389	59,156
2023-10-03	4.720	4.860	4.720	4.850	4.344	41,555
2023-10-02	4.760	4.890	4.710	4.710	4.219	38,759
2023-09-29	4.840	4.840	4.750	4.790	4.291	12,651
2023-09-28	4.750	4.840	4.750	4.780	4.282	8,504
2023-09-27	4.850	4.850	4.680	4.760	4.264	3,435
2023-09-26	4.930	4.930	4.840	4.840	4.335	7,650
2023-09-25	4.930	4.930	4.810	4.930	4.416	35,555
2023-09-22	4.800	4.920	4.800	4.920	4.407	29,795

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.