Meridian Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 5.290 | 5.470 | 5.230 | 5.230 | 4.847 | 137,121 |
| 2024-11-22 | 5.320 | 5.320 | 5.250 | 5.250 | 4.866 | 41,389 |
| 2024-11-21 | 5.340 | 5.400 | 5.300 | 5.300 | 4.912 | 63,622 |
| 2024-11-20 | 5.300 | 5.400 | 5.300 | 5.300 | 4.912 | 14,335 |
| 2024-11-19 | 5.380 | 5.425 | 5.310 | 5.310 | 4.921 | 25,716 |
| 2024-11-18 | 5.440 | 5.440 | 5.330 | 5.360 | 4.968 | 66,207 |
| 2024-11-15 | 5.400 | 5.400 | 5.320 | 5.400 | 5.005 | 11,066 |
| 2024-11-14 | 5.380 | 5.400 | 5.290 | 5.400 | 5.005 | 64,372 |
| 2024-11-13 | 5.370 | 5.380 | 5.310 | 5.380 | 4.986 | 51,984 |
| 2024-11-12 | 5.340 | 5.440 | 5.300 | 5.300 | 4.912 | 77,428 |
| 2024-11-11 | 5.250 | 5.370 | 5.250 | 5.340 | 4.949 | 70,384 |
| 2024-11-08 | 5.300 | 5.370 | 5.200 | 5.200 | 4.819 | 29,622 |
| 2024-11-07 | 5.305 | 5.310 | 5.200 | 5.200 | 4.819 | 24,895 |
| 2024-11-06 | 5.350 | 5.390 | 5.240 | 5.240 | 4.856 | 58,245 |
| 2024-11-05 | 5.410 | 5.410 | 5.330 | 5.330 | 4.940 | 82,704 |
| 2024-11-04 | 5.360 | 5.440 | 5.290 | 5.440 | 5.042 | 66,939 |
| 2024-11-01 | 5.330 | 5.400 | 5.300 | 5.300 | 4.912 | 71,264 |
| 2024-10-31 | 5.450 | 5.450 | 5.330 | 5.330 | 4.940 | 39,176 |
| 2024-10-30 | 5.380 | 5.450 | 5.290 | 5.450 | 5.051 | 45,185 |
| 2024-10-29 | 5.370 | 5.430 | 5.350 | 5.360 | 4.968 | 42,593 |
| 2024-10-28 | 5.330 | 5.400 | 5.330 | 5.400 | 5.005 | 4,619 |
| 2024-10-25 | 5.380 | 5.430 | 5.310 | 5.310 | 4.921 | 59,997 |
| 2024-10-24 | 5.350 | 5.450 | 5.350 | 5.370 | 4.977 | 51,824 |
| 2024-10-23 | 5.370 | 5.400 | 5.340 | 5.350 | 4.958 | 23,114 |
| 2024-10-22 | 5.490 | 5.490 | 5.370 | 5.450 | 5.051 | 65,593 |
| 2024-10-21 | 5.360 | 5.510 | 5.360 | 5.490 | 5.088 | 34,765 |
| 2024-10-18 | 5.410 | 5.570 | 5.350 | 5.350 | 4.958 | 71,529 |
| 2024-10-17 | 5.340 | 5.450 | 5.310 | 5.310 | 4.921 | 76,817 |
| 2024-10-16 | 5.270 | 5.400 | 5.270 | 5.330 | 4.940 | 59,069 |
| 2024-10-15 | 5.350 | 5.350 | 5.230 | 5.300 | 4.912 | 37,827 |
| 2024-10-14 | 5.270 | 5.360 | 5.270 | 5.360 | 4.968 | 16,887 |
| 2024-10-11 | 5.390 | 5.390 | 5.290 | 5.290 | 4.903 | 23,646 |
| 2024-10-10 | 5.360 | 5.380 | 5.340 | 5.360 | 4.968 | 15,375 |
| 2024-10-09 | 5.420 | 5.435 | 5.330 | 5.330 | 4.940 | 40,792 |
| 2024-10-08 | 5.390 | 5.420 | 5.340 | 5.420 | 5.023 | 28,458 |
| 2024-10-07 | 5.440 | 5.440 | 5.340 | 5.380 | 4.986 | 61,652 |
| 2024-10-04 | 5.330 | 5.450 | 5.330 | 5.440 | 5.042 | 66,998 |
| 2024-10-03 | 5.380 | 5.480 | 5.300 | 5.300 | 4.912 | 70,390 |
| 2024-10-02 | 5.420 | 5.430 | 5.300 | 5.300 | 4.912 | 64,107 |
| 2024-10-01 | 5.450 | 5.500 | 5.380 | 5.480 | 5.079 | 47,718 |
| 2024-09-30 | 5.510 | 5.510 | 5.430 | 5.440 | 5.042 | 35,313 |
| 2024-09-27 | 5.550 | 5.550 | 5.460 | 5.460 | 5.060 | 48,463 |
| 2024-09-26 | 5.500 | 5.550 | 5.440 | 5.550 | 5.144 | 95,594 |
| 2024-09-25 | 5.550 | 5.580 | 5.410 | 5.460 | 5.060 | 103,359 |
| 2024-09-24 | 5.500 | 5.530 | 5.480 | 5.520 | 5.116 | 25,818 |
| 2024-09-23 | 5.490 | 5.560 | 5.470 | 5.530 | 5.125 | 43,530 |
| 2024-09-20 | 5.630 | 5.630 | 5.490 | 5.490 | 5.088 | 104,404 |
| 2024-09-19 | 5.600 | 5.630 | 5.530 | 5.580 | 5.171 | 75,201 |
| 2024-09-18 | 5.720 | 5.720 | 5.570 | 5.640 | 5.227 | 46,405 |
| 2024-09-17 | 5.620 | 5.680 | 5.530 | 5.660 | 5.246 | 104,969 |
| 2024-09-16 | 5.850 | 5.850 | 5.600 | 5.600 | 5.190 | 54,660 |
| 2024-09-13 | 5.700 | 5.870 | 5.700 | 5.870 | 5.440 | 52,809 |
| 2024-09-12 | 5.700 | 5.780 | 5.640 | 5.670 | 5.255 | 116,219 |
| 2024-09-11 | 5.580 | 5.740 | 5.550 | 5.720 | 5.301 | 122,804 |
| 2024-09-10 | 5.540 | 5.650 | 5.530 | 5.630 | 5.218 | 104,641 |
| 2024-09-09 | 5.560 | 5.560 | 5.460 | 5.460 | 5.060 | 67,375 |
| 2024-09-06 | 5.800 | 5.800 | 5.600 | 5.610 | 5.199 | 62,285 |
| 2024-09-05 | 5.620 | 5.720 | 5.560 | 5.660 | 5.246 | 82,298 |
| 2024-09-04 | 5.520 | 5.705 | 5.490 | 5.620 | 5.209 | 87,864 |
| 2024-09-03 | 5.700 | 5.700 | 5.620 | 5.620 | 5.086 | 17,844 |
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.