Meridian Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.540	4.540	4.400	4.400	4.400	6,280
2026-10-16	4.570	4.570	4.490	4.540	4.540	7,343
2026-10-15	4.420	4.570	4.380	4.570	4.570	13,123
2026-10-14	4.410	4.450	4.360	4.450	4.450	3,252
2026-10-13	4.390	4.400	4.350	4.400	4.400	6,910
2026-10-12	4.340	4.490	4.340	4.490	4.490	12,157
2026-10-09	4.360	4.440	4.340	4.340	4.340	18,039
2026-10-08	4.340	4.380	4.325	4.380	4.380	18,648
2026-10-07	4.350	4.450	4.330	4.390	4.390	26,846
2026-10-06	4.410	4.410	4.300	4.330	4.330	15,128
2026-10-05	4.390	4.390	4.310	4.350	4.350	14,711
2026-10-02	4.360	4.440	4.350	4.390	4.390	7,358
2026-10-01	4.390	4.430	4.330	4.430	4.430	2,707
2026-09-30	4.450	4.450	4.320	4.390	4.390	23,574
2026-09-29	4.530	4.530	4.380	4.400	4.400	14,252
2026-09-28	4.430	4.540	4.430	4.530	4.530	14,830
2026-09-25	4.460	4.480	4.300	4.300	4.300	15,897
2026-09-24	4.530	4.530	4.300	4.300	4.300	14,996
2026-09-23	4.460	4.530	4.405	4.530	4.530	23,130
2026-09-22	4.470	4.550	4.460	4.460	4.460	17,052
2026-09-21	4.450	4.490	4.450	4.470	4.470	5,676
2026-09-18	4.460	4.490	4.300	4.300	4.300	5,868
2026-09-17	4.370	4.460	4.370	4.460	4.460	27,683
2026-09-16	4.230	4.330	4.230	4.330	4.330	14,751
2026-09-15	4.290	4.290	4.210	4.210	4.210	10,784
2026-09-14	4.250	4.290	4.220	4.290	4.290	55,019
2026-09-11	4.220	4.270	4.200	4.270	4.270	15,510
2026-09-10	4.290	4.290	4.220	4.220	4.220	67,309
2026-09-09	4.300	4.330	4.290	4.290	4.290	23,126
2026-09-08	4.390	4.390	4.310	4.340	4.340	20,191
2026-09-07	4.340	4.410	4.340	4.390	4.390	17,603
2026-09-04	4.350	4.400	4.340	4.360	4.360	14,063
2026-09-03	4.500	4.500	4.350	4.350	4.350	22,240
2026-09-02	4.430	4.500	4.430	4.490	4.358	13,087
2026-09-01	4.510	4.570	4.440	4.570	4.436	16,582
2026-08-31	4.390	4.550	4.390	4.510	4.377	33,908
2026-08-28	4.480	4.480	4.330	4.390	4.261	77,829
2026-08-27	4.570	4.570	4.420	4.420	4.290	65,252
2026-08-26	4.650	4.650	4.560	4.560	4.426	55,885
2026-08-25	4.630	4.690	4.630	4.690	4.552	5,213
2026-08-24	4.670	4.670	4.600	4.600	4.465	15,059
2026-08-21	4.570	4.690	4.570	4.690	4.552	6,394
2026-08-20	4.600	4.720	4.550	4.550	4.416	11,287
2026-08-19	4.610	4.700	4.590	4.590	4.455	20,940
2026-08-18	4.580	4.630	4.550	4.630	4.494	11,189
2026-08-17	4.600	4.630	4.580	4.630	4.494	10,477
2026-08-14	4.580	4.600	4.550	4.600	4.465	23,104
2026-08-13	4.600	4.600	4.570	4.570	4.436	11,693
2026-08-12	4.650	4.650	4.580	4.590	4.455	21,088
2026-08-11	4.680	4.700	4.615	4.690	4.552	37,953
2026-08-10	4.700	4.700	4.650	4.650	4.513	9,499
2026-08-07	4.700	4.700	4.670	4.670	4.533	8,597
2026-08-06	4.740	4.740	4.670	4.690	4.552	10,248
2026-08-05	4.790	4.790	4.680	4.740	4.601	17,519
2026-08-04	4.750	4.820	4.700	4.790	4.649	16,490
2026-08-03	4.780	4.790	4.720	4.730	4.591	12,112
2026-07-31	4.790	4.800	4.590	4.590	4.455	3,438
2026-07-30	4.830	4.830	4.580	4.580	4.445	2,836
2026-07-29	4.820	4.830	4.730	4.830	4.688	8,261
2026-07-28	4.745	4.815	4.720	4.800	4.659	19,551

Page 1 of 5 · 254 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.