Meridian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.090 | 5.140 | 5.080 | 5.120 | 4.798 | 12,474 |
| 2025-08-13 | 5.220 | 5.220 | 5.065 | 5.080 | 4.760 | 33,374 |
| 2025-08-12 | 5.200 | 5.200 | 5.115 | 5.120 | 4.798 | 35,057 |
| 2025-08-11 | 5.100 | 5.215 | 5.100 | 5.110 | 4.788 | 23,060 |
| 2025-08-08 | 5.220 | 5.220 | 5.115 | 5.150 | 4.826 | 46,922 |
| 2025-08-07 | 5.220 | 5.220 | 5.160 | 5.220 | 4.891 | 22,606 |
| 2025-08-06 | 5.210 | 5.230 | 5.190 | 5.210 | 4.882 | 9,156 |
| 2025-08-05 | 5.225 | 5.260 | 5.190 | 5.190 | 4.863 | 10,696 |
| 2025-08-04 | 5.280 | 5.280 | 5.190 | 5.190 | 4.863 | 7,132 |
| 2025-08-01 | 5.200 | 5.280 | 5.200 | 5.280 | 4.947 | 1,394 |
| 2025-07-31 | 5.260 | 5.280 | 5.150 | 5.280 | 4.947 | 31,110 |
| 2025-07-30 | 5.280 | 5.345 | 5.230 | 5.240 | 4.910 | 30,070 |
| 2025-07-29 | 5.240 | 5.260 | 5.200 | 5.200 | 4.873 | 57,419 |
| 2025-07-28 | 5.270 | 5.330 | 5.270 | 5.330 | 4.994 | 16,789 |
| 2025-07-25 | 5.310 | 5.350 | 5.250 | 5.270 | 4.938 | 63,397 |
| 2025-07-24 | 5.270 | 5.320 | 5.260 | 5.320 | 4.985 | 4,584 |
| 2025-07-23 | 5.290 | 5.310 | 5.230 | 5.310 | 4.976 | 25,565 |
| 2025-07-22 | 5.260 | 5.310 | 5.210 | 5.310 | 4.976 | 42,810 |
| 2025-07-21 | 5.230 | 5.290 | 5.220 | 5.220 | 4.891 | 33,205 |
| 2025-07-18 | 5.220 | 5.300 | 5.190 | 5.300 | 4.966 | 38,702 |
| 2025-07-17 | 5.270 | 5.300 | 5.250 | 5.260 | 4.929 | 44,033 |
| 2025-07-16 | 5.280 | 5.350 | 5.270 | 5.320 | 4.985 | 25,311 |
| 2025-07-15 | 5.350 | 5.350 | 5.260 | 5.280 | 4.947 | 24,525 |
| 2025-07-14 | 5.420 | 5.420 | 5.210 | 5.310 | 4.976 | 54,783 |
| 2025-07-11 | 5.350 | 5.420 | 5.230 | 5.420 | 5.079 | 58,259 |
| 2025-07-10 | 5.450 | 5.450 | 5.360 | 5.380 | 5.041 | 14,482 |
| 2025-07-09 | 5.530 | 5.530 | 5.340 | 5.450 | 5.107 | 14,462 |
| 2025-07-08 | 5.420 | 5.540 | 5.410 | 5.410 | 5.069 | 41,861 |
| 2025-07-07 | 5.350 | 5.530 | 5.350 | 5.530 | 5.182 | 40,733 |
| 2025-07-04 | 5.400 | 5.440 | 5.375 | 5.410 | 5.069 | 4,494 |
| 2025-07-03 | 5.500 | 5.500 | 5.380 | 5.380 | 5.041 | 9,865 |
| 2025-07-02 | 5.430 | 5.530 | 5.430 | 5.500 | 5.154 | 14,060 |
| 2025-07-01 | 5.470 | 5.470 | 5.320 | 5.320 | 4.985 | 18,075 |
| 2025-06-30 | 5.400 | 5.480 | 5.350 | 5.400 | 5.060 | 73,042 |
| 2025-06-27 | 5.320 | 5.400 | 5.280 | 5.400 | 5.060 | 13,863 |
| 2025-06-26 | 5.380 | 5.380 | 5.260 | 5.260 | 4.929 | 23,449 |
| 2025-06-25 | 5.310 | 5.380 | 5.215 | 5.380 | 5.041 | 48,100 |
| 2025-06-24 | 5.250 | 5.340 | 5.230 | 5.230 | 4.901 | 53,315 |
| 2025-06-23 | 5.410 | 5.410 | 5.165 | 5.230 | 4.901 | 79,239 |
| 2025-06-20 | 5.370 | 5.410 | 5.260 | 5.410 | 5.069 | 2,733 |
| 2025-06-19 | 5.300 | 5.390 | 5.230 | 5.230 | 4.901 | 33,867 |
| 2025-06-18 | 5.420 | 5.420 | 5.200 | 5.200 | 4.873 | 39,487 |
| 2025-06-17 | 5.530 | 5.550 | 5.400 | 5.410 | 5.069 | 24,994 |
| 2025-06-16 | 5.400 | 5.540 | 5.400 | 5.530 | 5.182 | 50,674 |
| 2025-06-13 | 5.410 | 5.480 | 5.400 | 5.480 | 5.135 | 11,928 |
| 2025-06-12 | 5.470 | 5.470 | 5.370 | 5.370 | 5.032 | 5,988 |
| 2025-06-11 | 5.350 | 5.490 | 5.350 | 5.490 | 5.144 | 22,769 |
| 2025-06-10 | 5.450 | 5.460 | 5.290 | 5.290 | 4.957 | 11,523 |
| 2025-06-06 | 5.290 | 5.460 | 5.290 | 5.460 | 5.116 | 82,823 |
| 2025-06-05 | 5.330 | 5.350 | 5.160 | 5.160 | 4.835 | 11,915 |
| 2025-06-04 | 5.220 | 5.330 | 5.160 | 5.270 | 4.938 | 17,397 |
| 2025-06-03 | 5.200 | 5.220 | 5.110 | 5.220 | 4.891 | 62,886 |
| 2025-06-02 | 5.130 | 5.200 | 5.130 | 5.200 | 4.873 | 3,556 |
| 2025-05-30 | 5.290 | 5.290 | 5.080 | 5.180 | 4.854 | 154,288 |
| 2025-05-29 | 5.230 | 5.300 | 5.100 | 5.300 | 4.966 | 34,814 |
| 2025-05-28 | 5.260 | 5.260 | 5.070 | 5.080 | 4.760 | 90,045 |
| 2025-05-27 | 5.300 | 5.320 | 5.180 | 5.180 | 4.854 | 27,292 |
| 2025-05-26 | 5.240 | 5.300 | 5.220 | 5.250 | 4.919 | 19,691 |
| 2025-05-23 | 5.360 | 5.380 | 5.230 | 5.300 | 4.966 | 12,778 |
| 2025-05-22 | 5.360 | 5.360 | 5.250 | 5.250 | 4.919 | 30,688 |
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.