Meridian Energy Limited (ASX:MEZ)
Australia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255.045.115.015.115.111.39%17,561
Sep 25, 20255.085.085.025.045.04-0.79%27,137
Sep 24, 20255.175.175.035.085.08-3.61%21,539
Sep 23, 20254.985.274.975.275.275.40%39,865
Sep 22, 20255.005.044.985.005.000.60%5,733
Sep 19, 20255.045.064.934.974.97-1.39%51,716
Sep 18, 20255.105.104.955.045.04-1.18%17,654
Sep 17, 20255.095.104.955.105.101.80%43,105
Sep 16, 20255.025.194.995.015.01-12,008
Sep 15, 20255.135.134.975.015.01-2.34%22,025
Sep 14, 20255.135.135.135.135.13-25,037
Sep 12, 20255.065.175.065.135.131.38%25,031
Sep 11, 20255.155.165.065.065.06-4.17%14,202
Sep 10, 20255.105.285.105.285.283.73%20,167
Sep 9, 20255.305.305.095.095.09-3.96%8,386
Sep 8, 20255.155.305.155.305.302.91%50,011
Sep 5, 20255.155.185.125.155.150.78%23,886
Sep 4, 20255.205.245.115.115.11-3.58%31,305
Sep 3, 20255.285.335.245.305.150.76%69,403
Sep 2, 20255.255.275.225.265.11-0.19%32,250
Sep 1, 20255.035.275.035.275.124.77%75,409
Aug 31, 20255.035.035.035.035.030.40%21
Aug 29, 20255.015.135.015.014.87-19,482
Aug 28, 20254.905.044.905.014.872.87%27,833
Aug 27, 20254.884.924.854.874.73-0.81%64,730
Aug 26, 20255.065.074.854.914.77-4.10%137,009
Aug 25, 20255.055.125.045.124.970.79%13,832
Aug 22, 20255.215.215.085.084.94-2.68%16,545
Aug 21, 20255.095.225.055.225.073.98%34,318
Aug 20, 20255.145.145.025.024.88-2.14%25,821
Aug 19, 20255.125.145.065.134.980.98%18,863
Aug 18, 20255.075.125.025.084.940.40%35,144
Aug 15, 20255.115.115.055.064.92-1.17%18,015
Aug 14, 20255.095.145.085.124.970.79%12,474
Aug 13, 20255.225.225.075.084.94-0.78%33,374
Aug 12, 20255.205.205.125.124.970.20%35,057
Aug 11, 20255.105.225.105.114.96-0.78%23,060
Aug 8, 20255.225.225.125.155.00-1.34%46,922
Aug 7, 20255.225.225.165.225.070.19%22,606
Aug 6, 20255.215.235.195.215.060.39%9,156
Aug 5, 20255.235.265.195.195.04-10,696
Aug 4, 20255.285.285.195.195.04-1.70%7,132
Aug 1, 20255.205.285.205.285.13-1,394
Jul 31, 20255.265.285.155.285.130.76%31,110
Jul 30, 20255.285.355.235.245.090.77%30,070
Jul 29, 20255.245.265.205.205.05-2.44%57,419
Jul 28, 20255.275.335.275.335.181.14%16,789
Jul 27, 20255.275.275.275.275.27-107
Jul 25, 20255.315.355.255.275.12-0.94%63,397
Jul 24, 20255.275.325.265.325.170.19%4,584