Meridian Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	5.030	5.070	4.890	4.990	4.373	49,290
2023-03-30	4.940	5.040	4.850	5.000	4.382	50,498
2023-03-29	4.800	4.940	4.760	4.940	4.329	20,066
2023-03-28	4.740	4.800	4.740	4.800	4.206	31,055
2023-03-27	4.770	4.950	4.660	4.730	4.145	18,894
2023-03-24	4.760	4.760	4.650	4.650	4.075	15,144
2023-03-23	4.670	4.770	4.650	4.770	4.180	17,799
2023-03-22	4.730	4.730	4.670	4.670	4.093	9,317
2023-03-21	4.810	4.810	4.650	4.700	4.119	29,214
2023-03-20	4.900	4.910	4.750	4.860	4.259	5,080
2023-03-17	4.670	4.950	4.670	4.950	4.338	15,641
2023-03-16	4.730	4.860	4.670	4.710	4.128	36,490
2023-03-15	4.900	4.900	4.710	4.750	4.163	53,371
2023-03-14	4.820	4.950	4.800	4.950	4.338	17,812
2023-03-13	4.850	4.850	4.740	4.800	4.206	28,561
2023-03-10	4.740	4.800	4.700	4.700	4.119	7,259
2023-03-09	4.930	4.930	4.730	4.810	4.215	37,125
2023-03-08	4.940	4.940	4.740	4.940	4.329	21,618
2023-03-07	4.930	4.940	4.810	4.890	4.285	33,378
2023-03-06	4.950	4.980	4.900	4.930	4.273	9,974
2023-03-03	4.980	4.980	4.900	4.940	4.282	8,665
2023-03-02	4.900	4.980	4.900	4.980	4.316	28,627
2023-03-01	4.880	4.950	4.820	4.950	4.290	54,168
2023-02-28	4.880	4.890	4.740	4.850	4.204	52,138
2023-02-27	4.940	4.940	4.710	4.710	4.082	57,321
2023-02-24	4.770	4.960	4.770	4.960	4.299	41,717
2023-02-23	4.820	4.900	4.760	4.890	4.238	36,319
2023-02-22	4.800	4.890	4.700	4.830	4.186	36,358
2023-02-21	4.870	4.920	4.660	4.780	4.143	75,411
2023-02-20	4.980	4.980	4.850	4.860	4.212	44,820
2023-02-17	4.880	5.000	4.880	4.990	4.325	24,396
2023-02-16	4.930	5.020	4.870	4.880	4.230	32,540
2023-02-15	4.900	5.040	4.820	5.040	4.368	41,032
2023-02-14	4.900	4.930	4.850	4.900	4.247	20,989
2023-02-13	4.890	4.940	4.840	4.940	4.282	29,929
2023-02-10	4.950	5.040	4.840	5.040	4.368	44,602
2023-02-09	4.970	5.010	4.880	4.910	4.256	61,563
2023-02-08	4.890	4.970	4.890	4.970	4.308	17,890
2023-02-07	4.850	4.930	4.850	4.890	4.238	134,239
2023-02-06	4.980	4.990	4.840	4.840	4.195	4,461
2023-02-03	4.980	4.980	4.860	4.860	4.212	29,787
2023-02-02	4.930	4.970	4.910	4.970	4.308	13,370
2023-02-01	4.940	4.940	4.820	4.900	4.247	25,040
2023-01-31	4.800	4.970	4.800	4.950	4.290	23,607
2023-01-30	4.880	4.890	4.760	4.800	4.160	41,793
2023-01-27	4.930	4.930	4.780	4.880	4.230	31,754
2023-01-25	4.880	4.940	4.860	4.860	4.212	26,047
2023-01-24	4.920	4.930	4.860	4.910	4.256	65,817
2023-01-23	4.940	4.940	4.860	4.890	4.238	53,312
2023-01-20	4.950	4.980	4.850	4.980	4.316	37,507
2023-01-19	4.780	4.940	4.780	4.890	4.238	49,495
2023-01-18	4.780	4.820	4.760	4.780	4.143	546,389
2023-01-17	4.780	4.820	4.780	4.780	4.143	240,068
2023-01-16	4.780	4.800	4.750	4.780	4.143	79,969
2023-01-13	4.790	4.830	4.780	4.780	4.143	249,488
2023-01-12	4.850	4.850	4.690	4.690	4.065	109,102
2023-01-11	4.990	4.990	4.810	4.890	4.238	43,682
2023-01-10	4.870	5.000	4.860	5.000	4.334	33,086
2023-01-09	4.860	5.000	4.860	5.000	4.334	25,763
2023-01-06	4.950	4.950	4.770	4.830	4.186	53,770

← NewerPage 16 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.