Meridian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5.150 | 5.170 | 4.980 | 5.060 | 4.858 | 65,445 |
| 2025-11-05 | 5.210 | 5.210 | 5.130 | 5.140 | 4.935 | 23,878 |
| 2025-11-04 | 5.200 | 5.270 | 5.150 | 5.260 | 5.050 | 13,619 |
| 2025-11-03 | 5.140 | 5.220 | 5.140 | 5.150 | 4.945 | 20,405 |
| 2025-10-31 | 5.240 | 5.240 | 5.130 | 5.130 | 4.925 | 21,948 |
| 2025-10-30 | 5.160 | 5.240 | 5.130 | 5.240 | 5.031 | 19,258 |
| 2025-10-29 | 5.160 | 5.170 | 5.055 | 5.160 | 4.954 | 45,892 |
| 2025-10-28 | 5.170 | 5.240 | 5.160 | 5.160 | 4.954 | 10,548 |
| 2025-10-27 | 5.240 | 5.240 | 5.160 | 5.160 | 4.954 | 425 |
| 2025-10-24 | 5.260 | 5.280 | 5.180 | 5.280 | 5.069 | 12,292 |
| 2025-10-23 | 5.290 | 5.290 | 5.140 | 5.170 | 4.964 | 3,137 |
| 2025-10-22 | 5.100 | 5.290 | 5.100 | 5.290 | 5.079 | 17,284 |
| 2025-10-21 | 5.090 | 5.210 | 5.090 | 5.100 | 4.897 | 33,762 |
| 2025-10-20 | 5.190 | 5.190 | 5.050 | 5.090 | 4.887 | 27,796 |
| 2025-10-17 | 5.130 | 5.300 | 5.080 | 5.300 | 5.089 | 30,158 |
| 2025-10-16 | 5.200 | 5.200 | 5.100 | 5.130 | 4.925 | 24,196 |
| 2025-10-15 | 5.290 | 5.290 | 5.160 | 5.160 | 4.954 | 17,725 |
| 2025-10-14 | 5.220 | 5.290 | 5.220 | 5.290 | 5.079 | 2,878 |
| 2025-10-13 | 5.100 | 5.270 | 5.100 | 5.150 | 4.945 | 14,255 |
| 2025-10-10 | 5.260 | 5.260 | 5.080 | 5.080 | 4.877 | 7,633 |
| 2025-10-09 | 5.250 | 5.300 | 5.225 | 5.260 | 5.050 | 42,038 |
| 2025-10-08 | 5.120 | 5.230 | 5.120 | 5.230 | 5.021 | 17,406 |
| 2025-10-07 | 5.080 | 5.130 | 5.075 | 5.120 | 4.916 | 15,415 |
| 2025-10-06 | 5.200 | 5.200 | 4.980 | 4.980 | 4.781 | 17,689 |
| 2025-10-03 | 5.140 | 5.200 | 5.140 | 5.200 | 4.993 | 19,279 |
| 2025-10-02 | 5.110 | 5.180 | 5.110 | 5.140 | 4.935 | 28,811 |
| 2025-10-01 | 4.990 | 5.110 | 4.910 | 5.110 | 4.906 | 47,711 |
| 2025-09-30 | 4.970 | 4.970 | 4.880 | 4.900 | 4.705 | 31,122 |
| 2025-09-29 | 5.100 | 5.100 | 4.970 | 4.980 | 4.781 | 47,726 |
| 2025-09-26 | 5.040 | 5.110 | 5.010 | 5.110 | 4.906 | 17,561 |
| 2025-09-25 | 5.080 | 5.080 | 5.020 | 5.040 | 4.839 | 27,137 |
| 2025-09-24 | 5.170 | 5.170 | 5.030 | 5.080 | 4.877 | 21,539 |
| 2025-09-23 | 4.980 | 5.270 | 4.970 | 5.270 | 5.060 | 39,865 |
| 2025-09-22 | 5.000 | 5.040 | 4.980 | 5.000 | 4.801 | 5,733 |
| 2025-09-19 | 5.040 | 5.060 | 4.930 | 4.970 | 4.772 | 51,716 |
| 2025-09-18 | 5.100 | 5.100 | 4.950 | 5.040 | 4.839 | 17,654 |
| 2025-09-17 | 5.090 | 5.100 | 4.950 | 5.100 | 4.897 | 43,105 |
| 2025-09-16 | 5.020 | 5.190 | 4.990 | 5.010 | 4.810 | 12,008 |
| 2025-09-15 | 5.130 | 5.130 | 4.970 | 5.010 | 4.810 | 22,025 |
| 2025-09-12 | 5.060 | 5.170 | 5.060 | 5.130 | 4.925 | 25,031 |
| 2025-09-11 | 5.150 | 5.160 | 5.060 | 5.060 | 4.858 | 14,202 |
| 2025-09-10 | 5.100 | 5.280 | 5.100 | 5.280 | 5.069 | 20,167 |
| 2025-09-09 | 5.300 | 5.300 | 5.090 | 5.090 | 4.887 | 8,386 |
| 2025-09-08 | 5.150 | 5.300 | 5.150 | 5.300 | 5.089 | 50,011 |
| 2025-09-05 | 5.150 | 5.180 | 5.120 | 5.150 | 4.945 | 23,886 |
| 2025-09-04 | 5.200 | 5.240 | 5.110 | 5.110 | 4.906 | 31,305 |
| 2025-09-03 | 5.280 | 5.330 | 5.240 | 5.300 | 4.966 | 69,403 |
| 2025-09-02 | 5.250 | 5.270 | 5.220 | 5.260 | 4.929 | 32,250 |
| 2025-09-01 | 5.030 | 5.270 | 5.030 | 5.270 | 4.938 | 75,409 |
| 2025-08-29 | 5.010 | 5.130 | 5.010 | 5.010 | 4.695 | 19,482 |
| 2025-08-28 | 4.900 | 5.040 | 4.900 | 5.010 | 4.695 | 27,833 |
| 2025-08-27 | 4.880 | 4.920 | 4.850 | 4.870 | 4.563 | 64,730 |
| 2025-08-26 | 5.060 | 5.070 | 4.850 | 4.910 | 4.601 | 137,009 |
| 2025-08-25 | 5.050 | 5.120 | 5.040 | 5.120 | 4.798 | 13,832 |
| 2025-08-22 | 5.210 | 5.210 | 5.080 | 5.080 | 4.760 | 16,545 |
| 2025-08-21 | 5.090 | 5.220 | 5.050 | 5.220 | 4.891 | 34,318 |
| 2025-08-20 | 5.140 | 5.140 | 5.020 | 5.020 | 4.704 | 25,821 |
| 2025-08-19 | 5.120 | 5.140 | 5.060 | 5.130 | 4.807 | 18,863 |
| 2025-08-18 | 5.070 | 5.120 | 5.020 | 5.080 | 4.760 | 35,144 |
| 2025-08-15 | 5.110 | 5.110 | 5.050 | 5.060 | 4.741 | 18,015 |
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.