Meridian Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	5.080	5.090	4.920	5.090	4.461	34,191
2023-06-28	4.990	5.090	4.860	5.090	4.461	43,489
2023-06-27	4.970	5.000	4.880	4.890	4.285	90,067
2023-06-26	4.900	4.980	4.890	4.970	4.355	41,991
2023-06-23	4.950	4.950	4.890	4.900	4.294	3,594
2023-06-22	4.990	4.990	4.860	4.960	4.347	31,119
2023-06-21	4.870	5.030	4.870	4.900	4.294	8,830
2023-06-20	5.000	5.000	4.770	4.800	4.206	17,665
2023-06-19	4.870	5.000	4.860	5.000	4.382	5,608
2023-06-16	4.670	5.000	4.670	4.890	4.285	34,863
2023-06-15	4.950	4.950	4.760	4.830	4.233	103,339
2023-06-14	5.000	5.080	4.850	5.080	4.452	36,072
2023-06-13	4.850	4.930	4.800	4.870	4.268	39,631
2023-06-09	4.910	4.970	4.860	4.900	4.294	38,211
2023-06-08	4.910	5.000	4.860	4.900	4.294	63,557
2023-06-07	5.000	5.080	4.960	4.960	4.347	9,162
2023-06-06	5.080	5.150	5.000	5.150	4.513	67,619
2023-06-05	5.100	5.180	5.090	5.130	4.496	9,471
2023-06-02	4.910	5.140	4.910	5.060	4.434	131,107
2023-06-01	5.010	5.080	4.970	5.080	4.452	23,288
2023-05-31	5.130	5.130	4.910	5.040	4.417	25,260
2023-05-30	5.080	5.120	5.040	5.060	4.434	23,191
2023-05-29	5.010	5.090	4.970	5.090	4.461	8,631
2023-05-26	4.970	5.040	4.890	4.950	4.338	27,835
2023-05-25	5.080	5.100	4.990	5.040	4.417	30,090
2023-05-24	5.120	5.140	5.080	5.080	4.452	7,681
2023-05-23	5.110	5.190	5.050	5.190	4.548	28,085
2023-05-22	5.170	5.210	5.070	5.110	4.478	59,011
2023-05-19	5.140	5.170	5.100	5.170	4.531	32,939
2023-05-18	5.070	5.130	5.070	5.130	4.496	7,333
2023-05-17	5.140	5.140	5.030	5.070	4.443	27,144
2023-05-16	5.140	5.140	5.050	5.100	4.469	12,623
2023-05-15	5.110	5.140	5.020	5.070	4.443	54,219
2023-05-12	5.240	5.240	5.100	5.100	4.469	64,115
2023-05-11	5.170	5.240	5.120	5.120	4.487	23,298
2023-05-10	5.050	5.220	5.050	5.200	4.557	96,014
2023-05-09	5.060	5.060	4.970	5.030	4.408	79,100
2023-05-08	4.920	5.060	4.920	5.060	4.434	76,368
2023-05-05	5.040	5.040	4.950	4.990	4.373	5,528
2023-05-04	5.050	5.080	4.950	4.950	4.338	12,060
2023-05-03	4.860	5.080	4.850	4.990	4.373	37,479
2023-05-02	5.040	5.040	4.850	4.860	4.259	21,909
2023-05-01	5.080	5.080	5.010	5.030	4.408	22,923
2023-04-28	4.860	5.090	4.850	5.090	4.461	88,548
2023-04-27	4.840	4.910	4.730	4.730	4.145	14,799
2023-04-26	4.930	4.970	4.750	4.800	4.206	18,665
2023-04-24	4.710	4.980	4.710	4.910	4.303	47,377
2023-04-21	4.880	4.880	4.700	4.810	4.215	60,377
2023-04-20	4.840	4.860	4.760	4.860	4.259	9,806
2023-04-19	4.770	4.800	4.750	4.750	4.163	27,702
2023-04-18	4.770	4.860	4.770	4.800	4.206	12,790
2023-04-17	4.800	4.920	4.780	4.800	4.206	21,193
2023-04-14	4.970	4.970	4.780	4.810	4.215	34,052
2023-04-13	4.880	4.900	4.790	4.790	4.198	12,766
2023-04-12	4.930	4.930	4.780	4.810	4.215	16,286
2023-04-11	4.900	5.000	4.750	4.770	4.180	56,177
2023-04-06	4.960	5.010	4.890	4.890	4.285	14,390
2023-04-05	4.880	5.040	4.850	4.910	4.303	29,394
2023-04-04	4.920	5.040	4.800	4.950	4.338	35,916
2023-04-03	4.990	4.990	4.780	4.930	4.320	12,733

← NewerPage 15 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.