Meridian Energy Limited (ASX:MEZ)
Australia · Delayed Price · Currency is AUD 5.08
-0.04 (-0.78%)
Aug 13, 2025, 4:10 PM AEST
Meridian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.22 | 5.22 | 5.10 | 5.10 | 5.10 | -0.39% | 14,471 |
| Aug 12, 2025 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | 0.20% | 35,034 |
| Aug 11, 2025 | 5.10 | 5.22 | 5.10 | 5.11 | 5.11 | -0.78% | 23,060 |
| Aug 8, 2025 | 5.22 | 5.22 | 5.12 | 5.15 | 5.15 | -1.34% | 46,922 |
| Aug 7, 2025 | 5.22 | 5.22 | 5.16 | 5.22 | 5.22 | 0.19% | 22,606 |
| Aug 6, 2025 | 5.21 | 5.23 | 5.19 | 5.21 | 5.21 | 0.39% | 9,156 |
| Aug 5, 2025 | 5.23 | 5.26 | 5.19 | 5.19 | 5.19 | - | 10,696 |
| Aug 4, 2025 | 5.28 | 5.28 | 5.19 | 5.19 | 5.19 | -1.70% | 7,132 |
| Aug 1, 2025 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | - | 1,394 |
| Jul 31, 2025 | 5.26 | 5.28 | 5.15 | 5.28 | 5.28 | 0.76% | 31,110 |
| Jul 30, 2025 | 5.28 | 5.35 | 5.23 | 5.24 | 5.24 | 0.77% | 30,070 |
| Jul 29, 2025 | 5.24 | 5.26 | 5.20 | 5.20 | 5.20 | -2.44% | 57,419 |
| Jul 28, 2025 | 5.27 | 5.33 | 5.27 | 5.33 | 5.33 | 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 | 5.27 | -0.94% | 63,397 |
| Jul 24, 2025 | 5.27 | 5.32 | 5.26 | 5.32 | 5.32 | 0.19% | 4,584 |
| Jul 23, 2025 | 5.29 | 5.31 | 5.23 | 5.31 | 5.31 | - | 25,565 |
| Jul 22, 2025 | 5.26 | 5.31 | 5.21 | 5.31 | 5.31 | 1.72% | 42,810 |
| Jul 21, 2025 | 5.23 | 5.29 | 5.22 | 5.22 | 5.22 | -1.51% | 33,205 |
| Jul 18, 2025 | 5.22 | 5.30 | 5.19 | 5.30 | 5.30 | 0.76% | 38,702 |
| Jul 17, 2025 | 5.27 | 5.30 | 5.25 | 5.26 | 5.26 | -1.13% | 44,033 |
| Jul 16, 2025 | 5.28 | 5.35 | 5.27 | 5.32 | 5.32 | 0.76% | 25,311 |
| Jul 15, 2025 | 5.35 | 5.35 | 5.26 | 5.28 | 5.28 | -0.56% | 24,525 |
| Jul 14, 2025 | 5.42 | 5.42 | 5.21 | 5.31 | 5.31 | -2.03% | 54,783 |
| Jul 11, 2025 | 5.35 | 5.42 | 5.23 | 5.42 | 5.42 | 0.74% | 58,259 |
| Jul 10, 2025 | 5.45 | 5.45 | 5.36 | 5.38 | 5.38 | -1.28% | 14,482 |
| Jul 9, 2025 | 5.53 | 5.53 | 5.34 | 5.45 | 5.45 | 0.74% | 14,462 |
| Jul 8, 2025 | 5.42 | 5.54 | 5.41 | 5.41 | 5.41 | -2.17% | 41,861 |
| Jul 7, 2025 | 5.35 | 5.53 | 5.35 | 5.53 | 5.53 | 2.22% | 40,733 |
| Jul 4, 2025 | 5.40 | 5.44 | 5.38 | 5.41 | 5.41 | 0.56% | 4,494 |
| Jul 3, 2025 | 5.50 | 5.50 | 5.38 | 5.38 | 5.38 | -2.18% | 9,865 |
| Jul 2, 2025 | 5.43 | 5.53 | 5.43 | 5.50 | 5.50 | 3.38% | 14,060 |
| Jul 1, 2025 | 5.47 | 5.47 | 5.32 | 5.32 | 5.32 | -1.48% | 18,075 |
| Jun 30, 2025 | 5.40 | 5.48 | 5.35 | 5.40 | 5.40 | - | 73,042 |
| Jun 27, 2025 | 5.32 | 5.40 | 5.28 | 5.40 | 5.40 | 2.66% | 13,863 |
| Jun 26, 2025 | 5.38 | 5.38 | 5.26 | 5.26 | 5.26 | -2.23% | 23,449 |
| Jun 25, 2025 | 5.31 | 5.38 | 5.22 | 5.38 | 5.38 | 2.87% | 48,100 |
| Jun 24, 2025 | 5.25 | 5.34 | 5.23 | 5.23 | 5.23 | - | 53,315 |
| Jun 23, 2025 | 5.41 | 5.41 | 5.17 | 5.23 | 5.23 | -3.33% | 79,239 |
| Jun 20, 2025 | 5.37 | 5.41 | 5.26 | 5.41 | 5.41 | 3.44% | 2,733 |
| Jun 19, 2025 | 5.30 | 5.39 | 5.23 | 5.23 | 5.23 | 0.58% | 33,867 |
| Jun 18, 2025 | 5.42 | 5.42 | 5.20 | 5.20 | 5.20 | -3.88% | 39,487 |
| Jun 17, 2025 | 5.53 | 5.55 | 5.40 | 5.41 | 5.41 | -2.17% | 24,994 |
| Jun 16, 2025 | 5.40 | 5.54 | 5.40 | 5.53 | 5.53 | 0.91% | 50,674 |
| Jun 13, 2025 | 5.41 | 5.48 | 5.40 | 5.48 | 5.48 | 2.05% | 11,928 |
| Jun 12, 2025 | 5.47 | 5.47 | 5.37 | 5.37 | 5.37 | -2.19% | 5,988 |
| Jun 11, 2025 | 5.35 | 5.49 | 5.35 | 5.49 | 5.49 | 3.78% | 22,769 |
| Jun 10, 2025 | 5.45 | 5.46 | 5.29 | 5.29 | 5.29 | -3.11% | 11,523 |
| Jun 6, 2025 | 5.29 | 5.46 | 5.29 | 5.46 | 5.46 | 5.81% | 82,823 |
| Jun 5, 2025 | 5.33 | 5.35 | 5.16 | 5.16 | 5.16 | -2.09% | 11,915 |