Meridian Energy Limited (ASX:MEZ)
Australia · Delayed Price · Currency is AUD 5.11
-0.19 (-3.58%)
Sep 4, 2025, 3:47 PM AEST
Meridian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.28 | 5.33 | 5.24 | 5.30 | 5.30 | 0.76% | 69,403 |
| Sep 2, 2025 | 5.25 | 5.27 | 5.22 | 5.26 | 5.26 | -0.19% | 32,250 |
| Sep 1, 2025 | 5.03 | 5.27 | 5.03 | 5.27 | 5.27 | 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 | 5.01 | - | 19,482 |
| Aug 28, 2025 | 4.90 | 5.04 | 4.90 | 5.01 | 5.01 | 2.87% | 27,833 |
| Aug 27, 2025 | 4.88 | 4.92 | 4.85 | 4.87 | 4.87 | -0.81% | 64,730 |
| Aug 26, 2025 | 5.06 | 5.07 | 4.85 | 4.91 | 4.91 | -4.10% | 137,009 |
| Aug 25, 2025 | 5.05 | 5.12 | 5.04 | 5.12 | 5.12 | 0.79% | 13,832 |
| Aug 22, 2025 | 5.21 | 5.21 | 5.08 | 5.08 | 5.08 | -2.68% | 16,545 |
| Aug 21, 2025 | 5.09 | 5.22 | 5.05 | 5.22 | 5.22 | 3.98% | 34,318 |
| Aug 20, 2025 | 5.14 | 5.14 | 5.02 | 5.02 | 5.02 | -2.14% | 25,821 |
| Aug 19, 2025 | 5.12 | 5.14 | 5.06 | 5.13 | 5.13 | 0.98% | 18,863 |
| Aug 18, 2025 | 5.07 | 5.12 | 5.02 | 5.08 | 5.08 | 0.40% | 35,144 |
| Aug 15, 2025 | 5.11 | 5.11 | 5.05 | 5.06 | 5.06 | -1.17% | 18,015 |
| Aug 14, 2025 | 5.09 | 5.14 | 5.08 | 5.12 | 5.12 | 0.79% | 12,474 |
| Aug 13, 2025 | 5.22 | 5.22 | 5.07 | 5.08 | 5.08 | -0.78% | 33,374 |
| Aug 12, 2025 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | 0.20% | 35,057 |
| 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 |