Meridian Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	4.800	4.900	4.800	4.800	4.299	36,699
2023-09-20	4.800	4.930	4.800	4.930	4.416	17,792
2023-09-19	4.870	4.950	4.850	4.940	4.425	40,850
2023-09-18	4.900	5.010	4.830	5.010	4.488	53,743
2023-09-15	4.910	4.910	4.760	4.820	4.317	54,199
2023-09-14	4.830	4.920	4.810	4.920	4.407	24,815
2023-09-13	4.700	4.920	4.700	4.820	4.317	70,052
2023-09-12	4.790	4.790	4.700	4.710	4.219	25,179
2023-09-11	4.750	4.830	4.710	4.830	4.326	25,600
2023-09-08	4.840	4.850	4.750	4.750	4.255	51,967
2023-09-07	4.890	4.900	4.770	4.790	4.291	44,016
2023-09-06	4.950	4.950	4.770	4.890	4.380	23,319
2023-09-05	5.040	5.040	4.880	4.900	4.294	35,926
2023-09-04	4.840	5.050	4.840	5.040	4.417	71,468
2023-09-01	4.750	4.880	4.750	4.880	4.277	10,638
2023-08-31	5.020	5.020	4.820	4.840	4.242	47,241
2023-08-30	4.990	5.020	4.890	5.020	4.399	27,274
2023-08-29	5.020	5.020	4.870	4.960	4.347	31,394
2023-08-28	4.960	5.030	4.910	5.020	4.399	10,141
2023-08-25	4.860	4.930	4.830	4.930	4.320	42,257
2023-08-24	4.990	4.990	4.860	4.930	4.320	38,714
2023-08-23	5.000	5.030	4.940	5.030	4.408	12,185
2023-08-22	4.910	5.060	4.900	4.900	4.294	23,835
2023-08-21	5.000	5.000	4.900	4.900	4.294	35,770
2023-08-18	5.000	5.060	4.960	5.060	4.434	18,453
2023-08-17	5.010	5.110	4.920	4.920	4.312	23,334
2023-08-16	5.080	5.120	5.040	5.110	4.478	35,125
2023-08-15	5.120	5.120	5.050	5.080	4.452	14,987
2023-08-14	5.050	5.130	5.020	5.080	4.452	24,888
2023-08-11	5.050	5.110	4.960	5.040	4.417	84,054
2023-08-10	5.240	5.240	4.940	5.030	4.408	38,088
2023-08-09	5.190	5.190	5.000	5.000	4.382	20,706
2023-08-08	5.190	5.190	5.060	5.190	4.548	26,345
2023-08-07	5.180	5.180	5.090	5.090	4.461	38,017
2023-08-04	5.230	5.230	5.120	5.180	4.539	13,529
2023-08-03	5.230	5.230	5.120	5.170	4.531	15,096
2023-08-02	5.130	5.180	5.110	5.180	4.539	27,936
2023-08-01	5.210	5.240	5.110	5.240	4.592	6,198
2023-07-31	5.100	5.260	5.020	5.210	4.566	65,658
2023-07-28	5.090	5.140	4.990	4.990	4.373	16,938
2023-07-27	5.100	5.140	4.970	5.140	4.504	8,806
2023-07-26	5.100	5.100	5.000	5.100	4.469	30,916
2023-07-25	5.110	5.110	5.020	5.110	4.478	2,675
2023-07-24	4.960	5.110	4.950	5.110	4.478	42,197
2023-07-21	5.060	5.060	4.890	5.050	4.426	14,429
2023-07-20	5.010	5.080	4.960	5.080	4.452	16,846
2023-07-19	5.150	5.150	4.910	4.910	4.303	7,363
2023-07-18	5.150	5.150	5.010	5.150	4.513	4,233
2023-07-17	5.180	5.180	5.000	5.160	4.522	26,252
2023-07-14	5.140	5.180	5.020	5.180	4.539	6,696
2023-07-13	5.110	5.270	4.950	4.950	4.338	57,191
2023-07-12	5.180	5.180	5.000	5.110	4.478	44,915
2023-07-11	5.100	5.210	5.100	5.210	4.566	14,225
2023-07-10	5.200	5.270	5.100	5.100	4.469	4,769
2023-07-07	5.050	5.250	5.050	5.050	4.426	6,706
2023-07-06	5.170	5.340	5.070	5.270	4.618	43,262
2023-07-05	5.110	5.180	5.050	5.050	4.426	12,763
2023-07-04	5.110	5.180	5.010	5.180	4.539	5,020
2023-07-03	5.150	5.190	4.970	4.970	4.355	11,517
2023-06-30	4.990	5.180	4.990	5.140	4.504	82,549

← NewerPage 14 of 22 · 1,265 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.