Meridian Energy Limited (ASX:MEZ)
Australia · Delayed Price · Currency is AUD 5.00
+0.02 (0.40%)
At close: Nov 28, 2025
Meridian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.00 | 5.00 | 4.92 | 5.00 | 5.00 | 0.40% | 65,155 |
| Nov 27, 2025 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | -1.19% | 16,162 |
| Nov 26, 2025 | 5.06 | 5.09 | 5.04 | 5.04 | 5.04 | -1.18% | 12,815 |
| Nov 25, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 9,962 |
| Nov 24, 2025 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 3.66% | 24,070 |
| Nov 21, 2025 | 5.00 | 5.00 | 4.91 | 4.92 | 4.92 | -0.81% | 13,364 |
| Nov 20, 2025 | 5.06 | 5.06 | 4.95 | 4.96 | 4.96 | -2.94% | 26,266 |
| Nov 19, 2025 | 5.04 | 5.11 | 5.00 | 5.11 | 5.11 | 1.39% | 34,123 |
| Nov 18, 2025 | 5.11 | 5.11 | 5.04 | 5.04 | 5.04 | -2.70% | 14,733 |
| Nov 17, 2025 | 5.12 | 5.18 | 5.08 | 5.18 | 5.18 | 0.78% | 42,671 |
| Nov 14, 2025 | 5.09 | 5.14 | 5.02 | 5.14 | 5.14 | 2.19% | 7,685 |
| Nov 13, 2025 | 5.16 | 5.16 | 4.99 | 5.03 | 5.03 | -2.52% | 37,148 |
| Nov 12, 2025 | 5.13 | 5.16 | 5.06 | 5.16 | 5.16 | 2.99% | 14,688 |
| Nov 11, 2025 | 5.10 | 5.16 | 5.01 | 5.01 | 5.01 | -2.53% | 14,945 |
| Nov 10, 2025 | 5.01 | 5.14 | 5.01 | 5.14 | 5.14 | 2.49% | 23,178 |
| Nov 7, 2025 | 5.06 | 5.18 | 5.01 | 5.02 | 5.02 | -0.89% | 21,473 |
| Nov 6, 2025 | 5.15 | 5.17 | 4.98 | 5.06 | 5.06 | -1.56% | 65,445 |
| Nov 5, 2025 | 5.21 | 5.21 | 5.13 | 5.14 | 5.14 | -2.28% | 23,878 |
| Nov 4, 2025 | 5.20 | 5.27 | 5.15 | 5.26 | 5.26 | 2.14% | 13,619 |
| Nov 3, 2025 | 5.14 | 5.22 | 5.14 | 5.15 | 5.15 | 0.39% | 20,405 |
| Oct 31, 2025 | 5.24 | 5.24 | 5.13 | 5.13 | 5.13 | -2.10% | 21,948 |
| Oct 30, 2025 | 5.16 | 5.24 | 5.13 | 5.24 | 5.24 | 1.55% | 19,258 |
| Oct 29, 2025 | 5.16 | 5.17 | 5.06 | 5.16 | 5.16 | - | 45,892 |
| Oct 28, 2025 | 5.17 | 5.24 | 5.16 | 5.16 | 5.16 | - | 10,548 |
| Oct 27, 2025 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | -2.27% | 425 |
| Oct 24, 2025 | 5.26 | 5.28 | 5.18 | 5.28 | 5.28 | 2.13% | 12,292 |
| Oct 23, 2025 | 5.29 | 5.29 | 5.14 | 5.17 | 5.17 | -2.27% | 3,137 |
| Oct 22, 2025 | 5.10 | 5.29 | 5.10 | 5.29 | 5.29 | 3.73% | 17,284 |
| Oct 21, 2025 | 5.09 | 5.21 | 5.09 | 5.10 | 5.10 | 0.20% | 33,762 |
| Oct 20, 2025 | 5.19 | 5.19 | 5.05 | 5.09 | 5.09 | -3.96% | 27,796 |
| Oct 17, 2025 | 5.13 | 5.30 | 5.08 | 5.30 | 5.30 | 3.31% | 30,158 |
| Oct 16, 2025 | 5.20 | 5.20 | 5.10 | 5.13 | 5.13 | -0.58% | 24,196 |
| Oct 15, 2025 | 5.29 | 5.29 | 5.16 | 5.16 | 5.16 | -2.46% | 17,725 |
| Oct 14, 2025 | 5.22 | 5.29 | 5.22 | 5.29 | 5.29 | 2.72% | 2,878 |
| Oct 13, 2025 | 5.10 | 5.27 | 5.10 | 5.15 | 5.15 | 1.38% | 14,255 |
| Oct 10, 2025 | 5.26 | 5.26 | 5.08 | 5.08 | 5.08 | -3.42% | 7,633 |
| Oct 9, 2025 | 5.25 | 5.30 | 5.23 | 5.26 | 5.26 | 0.57% | 42,038 |
| Oct 8, 2025 | 5.12 | 5.23 | 5.12 | 5.23 | 5.23 | 2.15% | 17,406 |
| Oct 7, 2025 | 5.08 | 5.13 | 5.08 | 5.12 | 5.12 | 2.81% | 15,415 |
| Oct 6, 2025 | 5.20 | 5.20 | 4.98 | 4.98 | 4.98 | -4.23% | 17,689 |
| Oct 3, 2025 | 5.14 | 5.20 | 5.14 | 5.20 | 5.20 | 1.17% | 19,279 |
| Oct 2, 2025 | 5.11 | 5.18 | 5.11 | 5.14 | 5.14 | 0.59% | 28,811 |
| Oct 1, 2025 | 4.99 | 5.11 | 4.91 | 5.11 | 5.11 | 4.29% | 47,711 |
| Sep 30, 2025 | 4.97 | 4.97 | 4.88 | 4.90 | 4.90 | -1.61% | 31,122 |
| Sep 29, 2025 | 5.10 | 5.10 | 4.97 | 4.98 | 4.98 | -2.54% | 47,726 |
| 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 |