Meridian Energy Limited (ASX:MEZ)
Australia
· Delayed Price · Currency is AUD 5.11
+0.07 (1.39%)
Sep 26, 2025, 4:10 PM AEST
Meridian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.04 | 5.11 | 5.01 | 5.11 | 5.11 | 1.39% | 17,561 |
| Sep 25, 2025 | 5.08 | 5.08 | 5.02 | 5.04 | 5.04 | -0.79% | 27,137 |
| Sep 24, 2025 | 5.17 | 5.17 | 5.03 | 5.08 | 5.08 | -3.61% | 21,539 |
| Sep 23, 2025 | 4.98 | 5.27 | 4.97 | 5.27 | 5.27 | 5.40% | 39,865 |
| Sep 22, 2025 | 5.00 | 5.04 | 4.98 | 5.00 | 5.00 | 0.60% | 5,733 |
| Sep 19, 2025 | 5.04 | 5.06 | 4.93 | 4.97 | 4.97 | -1.39% | 51,716 |
| Sep 18, 2025 | 5.10 | 5.10 | 4.95 | 5.04 | 5.04 | -1.18% | 17,654 |
| Sep 17, 2025 | 5.09 | 5.10 | 4.95 | 5.10 | 5.10 | 1.80% | 43,105 |
| Sep 16, 2025 | 5.02 | 5.19 | 4.99 | 5.01 | 5.01 | - | 12,008 |
| Sep 15, 2025 | 5.13 | 5.13 | 4.97 | 5.01 | 5.01 | -2.34% | 22,025 |
| Sep 14, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 25,037 |
| Sep 12, 2025 | 5.06 | 5.17 | 5.06 | 5.13 | 5.13 | 1.38% | 25,031 |
| Sep 11, 2025 | 5.15 | 5.16 | 5.06 | 5.06 | 5.06 | -4.17% | 14,202 |
| Sep 10, 2025 | 5.10 | 5.28 | 5.10 | 5.28 | 5.28 | 3.73% | 20,167 |
| Sep 9, 2025 | 5.30 | 5.30 | 5.09 | 5.09 | 5.09 | -3.96% | 8,386 |
| Sep 8, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 2.91% | 50,011 |
| Sep 5, 2025 | 5.15 | 5.18 | 5.12 | 5.15 | 5.15 | 0.78% | 23,886 |
| Sep 4, 2025 | 5.20 | 5.24 | 5.11 | 5.11 | 5.11 | -3.58% | 31,305 |
| Sep 3, 2025 | 5.28 | 5.33 | 5.24 | 5.30 | 5.15 | 0.76% | 69,403 |
| Sep 2, 2025 | 5.25 | 5.27 | 5.22 | 5.26 | 5.11 | -0.19% | 32,250 |
| Sep 1, 2025 | 5.03 | 5.27 | 5.03 | 5.27 | 5.12 | 4.77% | 75,409 |
| Aug 31, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.40% | 21 |
| Aug 29, 2025 | 5.01 | 5.13 | 5.01 | 5.01 | 4.87 | - | 19,482 |
| Aug 28, 2025 | 4.90 | 5.04 | 4.90 | 5.01 | 4.87 | 2.87% | 27,833 |
| Aug 27, 2025 | 4.88 | 4.92 | 4.85 | 4.87 | 4.73 | -0.81% | 64,730 |
| Aug 26, 2025 | 5.06 | 5.07 | 4.85 | 4.91 | 4.77 | -4.10% | 137,009 |
| Aug 25, 2025 | 5.05 | 5.12 | 5.04 | 5.12 | 4.97 | 0.79% | 13,832 |
| Aug 22, 2025 | 5.21 | 5.21 | 5.08 | 5.08 | 4.94 | -2.68% | 16,545 |
| Aug 21, 2025 | 5.09 | 5.22 | 5.05 | 5.22 | 5.07 | 3.98% | 34,318 |
| Aug 20, 2025 | 5.14 | 5.14 | 5.02 | 5.02 | 4.88 | -2.14% | 25,821 |
| Aug 19, 2025 | 5.12 | 5.14 | 5.06 | 5.13 | 4.98 | 0.98% | 18,863 |
| Aug 18, 2025 | 5.07 | 5.12 | 5.02 | 5.08 | 4.94 | 0.40% | 35,144 |
| Aug 15, 2025 | 5.11 | 5.11 | 5.05 | 5.06 | 4.92 | -1.17% | 18,015 |
| Aug 14, 2025 | 5.09 | 5.14 | 5.08 | 5.12 | 4.97 | 0.79% | 12,474 |
| Aug 13, 2025 | 5.22 | 5.22 | 5.07 | 5.08 | 4.94 | -0.78% | 33,374 |
| Aug 12, 2025 | 5.20 | 5.20 | 5.12 | 5.12 | 4.97 | 0.20% | 35,057 |
| Aug 11, 2025 | 5.10 | 5.22 | 5.10 | 5.11 | 4.96 | -0.78% | 23,060 |
| Aug 8, 2025 | 5.22 | 5.22 | 5.12 | 5.15 | 5.00 | -1.34% | 46,922 |
| Aug 7, 2025 | 5.22 | 5.22 | 5.16 | 5.22 | 5.07 | 0.19% | 22,606 |
| Aug 6, 2025 | 5.21 | 5.23 | 5.19 | 5.21 | 5.06 | 0.39% | 9,156 |
| Aug 5, 2025 | 5.23 | 5.26 | 5.19 | 5.19 | 5.04 | - | 10,696 |
| Aug 4, 2025 | 5.28 | 5.28 | 5.19 | 5.19 | 5.04 | -1.70% | 7,132 |
| Aug 1, 2025 | 5.20 | 5.28 | 5.20 | 5.28 | 5.13 | - | 1,394 |
| Jul 31, 2025 | 5.26 | 5.28 | 5.15 | 5.28 | 5.13 | 0.76% | 31,110 |
| Jul 30, 2025 | 5.28 | 5.35 | 5.23 | 5.24 | 5.09 | 0.77% | 30,070 |
| Jul 29, 2025 | 5.24 | 5.26 | 5.20 | 5.20 | 5.05 | -2.44% | 57,419 |
| Jul 28, 2025 | 5.27 | 5.33 | 5.27 | 5.33 | 5.18 | 1.14% | 16,789 |
| Jul 27, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | 107 |
| Jul 25, 2025 | 5.31 | 5.35 | 5.25 | 5.27 | 5.12 | -0.94% | 63,397 |
| Jul 24, 2025 | 5.27 | 5.32 | 5.26 | 5.32 | 5.17 | 0.19% | 4,584 |