Meridian Energy Limited (ASX:MEZ)
Australia · Delayed Price · Currency is AUD 4.520
-0.120 (-2.59%)
Apr 8, 2026, 11:26 AM AEST
ASX:MEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 4.47 | 4.64 | 4.47 | 4.64 | 4.64 | 3.80% | 29,515 |
| Apr 2, 2026 | 4.59 | 4.59 | 4.47 | 4.47 | 4.47 | -2.83% | 9,094 |
| Apr 1, 2026 | 4.62 | 4.62 | 4.47 | 4.60 | 4.60 | -0.43% | 29,912 |
| Mar 31, 2026 | 4.58 | 4.62 | 4.52 | 4.62 | 4.62 | 2.67% | 29,726 |
| Mar 30, 2026 | 4.50 | 4.58 | 4.49 | 4.50 | 4.50 | -1.75% | 1,353 |
| Mar 27, 2026 | 4.61 | 4.61 | 4.56 | 4.58 | 4.58 | -0.65% | 22,766 |
| Mar 26, 2026 | 4.58 | 4.64 | 4.54 | 4.61 | 4.61 | 0.66% | 12,798 |
| Mar 25, 2026 | 4.52 | 4.58 | 4.49 | 4.58 | 4.58 | 1.78% | 23,758 |
| Mar 24, 2026 | 4.51 | 4.60 | 4.49 | 4.50 | 4.50 | - | 45,821 |
| Mar 23, 2026 | 4.60 | 4.60 | 4.48 | 4.50 | 4.50 | -0.44% | 30,847 |
| Mar 20, 2026 | 4.58 | 4.65 | 4.52 | 4.52 | 4.52 | -1.31% | 41,649 |
| Mar 19, 2026 | 4.60 | 4.60 | 4.46 | 4.58 | 4.58 | -0.87% | 69,185 |
| Mar 18, 2026 | 4.44 | 4.62 | 4.43 | 4.62 | 4.62 | 4.29% | 20,264 |
| Mar 17, 2026 | 4.48 | 4.55 | 4.43 | 4.43 | 4.43 | -1.56% | 22,882 |
| Mar 16, 2026 | 4.48 | 4.50 | 4.41 | 4.50 | 4.50 | 1.12% | 35,992 |
| Mar 13, 2026 | 4.50 | 4.50 | 4.37 | 4.45 | 4.45 | - | 26,731 |
| Mar 12, 2026 | 4.55 | 4.55 | 4.41 | 4.45 | 4.45 | -3.26% | 19,099 |
| Mar 11, 2026 | 4.59 | 4.60 | 4.44 | 4.60 | 4.60 | 2.22% | 69,728 |
| Mar 10, 2026 | 4.62 | 4.64 | 4.50 | 4.50 | 4.50 | -1.53% | 22,074 |
| Mar 9, 2026 | 4.72 | 4.72 | 4.56 | 4.57 | 4.57 | -2.97% | 187,478 |
| Mar 6, 2026 | 4.71 | 4.82 | 4.68 | 4.71 | 4.71 | - | 7,469 |
| Mar 5, 2026 | 4.81 | 4.81 | 4.68 | 4.71 | 4.71 | -1.46% | 12,802 |
| Mar 4, 2026 | 4.65 | 4.78 | 4.65 | 4.78 | 4.72 | 2.36% | 27,895 |
| Mar 3, 2026 | 4.72 | 4.72 | 4.64 | 4.67 | 4.61 | -1.06% | 10,959 |
| Mar 2, 2026 | 4.70 | 4.74 | 4.66 | 4.72 | 4.66 | 1.51% | 6,580 |
| Feb 27, 2026 | 4.65 | 4.76 | 4.65 | 4.65 | 4.59 | -1.69% | 17,679 |
| Feb 26, 2026 | 4.73 | 4.73 | 4.66 | 4.73 | 4.67 | - | 18,245 |
| Feb 25, 2026 | 4.86 | 4.86 | 4.68 | 4.73 | 4.67 | -0.63% | 68,758 |
| Feb 24, 2026 | 4.77 | 4.84 | 4.75 | 4.76 | 4.70 | 0.85% | 24,707 |
| Feb 23, 2026 | 4.81 | 4.81 | 4.71 | 4.72 | 4.66 | -1.87% | 16,491 |
| Feb 20, 2026 | 4.80 | 4.81 | 4.73 | 4.81 | 4.75 | 0.42% | 55,322 |
| Feb 19, 2026 | 4.84 | 4.88 | 4.79 | 4.79 | 4.73 | 0.42% | 13,983 |
| Feb 18, 2026 | 4.82 | 4.82 | 4.77 | 4.77 | 4.71 | -1.04% | 5,021 |
| Feb 17, 2026 | 4.82 | 4.82 | 4.75 | 4.82 | 4.76 | - | 21,637 |
| Feb 16, 2026 | 4.83 | 4.83 | 4.76 | 4.82 | 4.76 | -1.83% | 22,806 |
| Feb 13, 2026 | 4.93 | 4.94 | 4.90 | 4.91 | 4.85 | -0.41% | 17,997 |
| Feb 12, 2026 | 4.91 | 4.93 | 4.88 | 4.93 | 4.87 | 1.65% | 15,855 |
| Feb 11, 2026 | 4.94 | 4.94 | 4.83 | 4.85 | 4.79 | -1.82% | 7,752 |
| Feb 10, 2026 | 4.89 | 4.94 | 4.83 | 4.94 | 4.88 | 1.02% | 23,274 |
| Feb 9, 2026 | 4.82 | 4.95 | 4.82 | 4.89 | 4.83 | 1.45% | 30,899 |
| Feb 6, 2026 | 4.90 | 4.90 | 4.82 | 4.82 | 4.76 | -1.03% | 228 |
| Feb 5, 2026 | 4.92 | 4.92 | 4.87 | 4.87 | 4.81 | -1.02% | 11,213 |
| Feb 4, 2026 | 4.82 | 4.93 | 4.82 | 4.92 | 4.86 | 2.07% | 63,115 |
| Feb 3, 2026 | 4.94 | 4.94 | 4.79 | 4.82 | 4.76 | -2.43% | 39,230 |
| Feb 2, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.88 | 1.65% | 22,936 |
| Jan 30, 2026 | 4.88 | 4.92 | 4.85 | 4.86 | 4.80 | - | 25,016 |
| Jan 29, 2026 | 4.88 | 4.90 | 4.82 | 4.86 | 4.80 | -1.42% | 9,005 |
| Jan 28, 2026 | 4.88 | 4.93 | 4.85 | 4.93 | 4.87 | 1.86% | 13,355 |
| Jan 27, 2026 | 4.91 | 4.91 | 4.82 | 4.84 | 4.78 | -1.43% | 13,038 |
| Jan 23, 2026 | 4.90 | 4.91 | 4.84 | 4.91 | 4.85 | 1.24% | 14,545 |