Meridian Energy Limited (ASX:MEZ)
Australia · Delayed Price · Currency is AUD 4.460
+0.130 (3.00%)
Sep 17, 2026, 4:10 PM AEST
ASX:MEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 4.37 | 4.46 | 4.37 | 4.46 | 4.46 | 3.00% | 27,683 |
| Sep 16, 2026 | 4.23 | 4.33 | 4.23 | 4.33 | 4.33 | 2.85% | 14,751 |
| Sep 15, 2026 | 4.29 | 4.29 | 4.21 | 4.21 | 4.21 | -1.86% | 8,480 |
| Sep 14, 2026 | 4.25 | 4.29 | 4.22 | 4.29 | 4.29 | 0.47% | 55,019 |
| Sep 11, 2026 | 4.22 | 4.27 | 4.20 | 4.27 | 4.27 | 1.18% | 15,510 |
| Sep 10, 2026 | 4.29 | 4.29 | 4.22 | 4.22 | 4.22 | -1.63% | 67,309 |
| Sep 9, 2026 | 4.30 | 4.33 | 4.29 | 4.29 | 4.29 | -1.15% | 23,126 |
| Sep 8, 2026 | 4.39 | 4.39 | 4.31 | 4.34 | 4.34 | -1.14% | 20,191 |
| Sep 7, 2026 | 4.34 | 4.41 | 4.34 | 4.39 | 4.39 | 0.69% | 6,850 |
| Sep 4, 2026 | 4.35 | 4.40 | 4.34 | 4.36 | 4.36 | 0.23% | 14,063 |
| Sep 3, 2026 | 4.50 | 4.50 | 4.35 | 4.35 | 4.35 | 0.32% | 22,240 |
| Sep 2, 2026 | 4.43 | 4.50 | 4.43 | 4.49 | 4.34 | -1.75% | 13,087 |
| Sep 1, 2026 | 4.51 | 4.57 | 4.44 | 4.57 | 4.41 | 1.33% | 16,582 |
| Aug 31, 2026 | 4.39 | 4.55 | 4.39 | 4.51 | 4.36 | 2.73% | 33,908 |
| Aug 28, 2026 | 4.48 | 4.48 | 4.33 | 4.39 | 4.24 | -0.68% | 77,829 |
| Aug 27, 2026 | 4.57 | 4.57 | 4.42 | 4.42 | 4.27 | -3.07% | 65,252 |
| Aug 26, 2026 | 4.65 | 4.65 | 4.56 | 4.56 | 4.40 | -2.77% | 55,885 |
| Aug 25, 2026 | 4.63 | 4.69 | 4.63 | 4.69 | 4.53 | 1.96% | 5,213 |
| Aug 24, 2026 | 4.67 | 4.67 | 4.60 | 4.60 | 4.44 | -1.92% | 15,059 |
| Aug 21, 2026 | 4.57 | 4.69 | 4.57 | 4.69 | 4.53 | 3.08% | 6,394 |
| Aug 20, 2026 | 4.60 | 4.72 | 4.55 | 4.55 | 4.39 | -0.87% | 11,287 |
| Aug 19, 2026 | 4.61 | 4.70 | 4.59 | 4.59 | 4.43 | -0.86% | 20,940 |
| Aug 18, 2026 | 4.58 | 4.63 | 4.55 | 4.63 | 4.47 | - | 11,189 |
| Aug 17, 2026 | 4.60 | 4.63 | 4.58 | 4.63 | 4.47 | 0.65% | 10,477 |
| Aug 14, 2026 | 4.58 | 4.60 | 4.55 | 4.60 | 4.44 | 0.66% | 23,104 |
| Aug 13, 2026 | 4.60 | 4.60 | 4.57 | 4.57 | 4.41 | -0.44% | 11,693 |
| Aug 12, 2026 | 4.65 | 4.65 | 4.58 | 4.59 | 4.43 | -2.13% | 21,088 |
| Aug 11, 2026 | 4.68 | 4.70 | 4.62 | 4.69 | 4.53 | 0.86% | 37,953 |
| Aug 10, 2026 | 4.70 | 4.70 | 4.65 | 4.65 | 4.49 | -0.43% | 9,499 |
| Aug 7, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.51 | -0.43% | 8,597 |
| Aug 6, 2026 | 4.74 | 4.74 | 4.67 | 4.69 | 4.53 | -1.05% | 10,248 |
| Aug 5, 2026 | 4.79 | 4.79 | 4.68 | 4.74 | 4.58 | -1.04% | 17,519 |
| Aug 4, 2026 | 4.75 | 4.82 | 4.70 | 4.79 | 4.63 | 1.27% | 16,490 |
| Aug 3, 2026 | 4.78 | 4.79 | 4.72 | 4.73 | 4.57 | 3.05% | 12,112 |
| Jul 31, 2026 | 4.79 | 4.80 | 4.59 | 4.59 | 4.43 | 0.22% | 3,438 |
| Jul 30, 2026 | 4.83 | 4.83 | 4.58 | 4.58 | 4.42 | -5.18% | 2,836 |
| Jul 29, 2026 | 4.82 | 4.83 | 4.73 | 4.83 | 4.66 | 0.63% | 8,261 |
| Jul 28, 2026 | 4.75 | 4.82 | 4.72 | 4.80 | 4.64 | 2.78% | 19,551 |
| Jul 27, 2026 | 4.61 | 4.79 | 4.61 | 4.67 | 4.51 | -0.85% | 4,370 |
| Jul 24, 2026 | 4.84 | 4.84 | 4.70 | 4.71 | 4.55 | -2.69% | 10,237 |
| Jul 23, 2026 | 4.71 | 4.84 | 4.71 | 4.84 | 4.67 | 2.76% | 11,310 |
| Jul 22, 2026 | 4.64 | 4.71 | 4.60 | 4.71 | 4.55 | -0.63% | 30,780 |
| Jul 21, 2026 | 4.67 | 4.74 | 4.66 | 4.74 | 4.58 | 1.72% | 23,968 |
| Jul 20, 2026 | 4.70 | 4.70 | 4.61 | 4.66 | 4.50 | -0.85% | 16,623 |
| Jul 17, 2026 | 4.69 | 4.70 | 4.62 | 4.70 | 4.54 | 0.21% | 14,868 |
| Jul 16, 2026 | 4.62 | 4.69 | 4.61 | 4.69 | 4.53 | 2.40% | 8,428 |
| Jul 15, 2026 | 4.61 | 4.65 | 4.58 | 4.58 | 4.42 | -0.65% | 9,145 |
| Jul 14, 2026 | 4.73 | 4.73 | 4.61 | 4.61 | 4.45 | -2.54% | 16,037 |
| Jul 13, 2026 | 4.68 | 4.73 | 4.67 | 4.73 | 4.57 | 1.72% | 7,495 |
| Jul 10, 2026 | 4.65 | 4.68 | 4.62 | 4.65 | 4.49 | 0.87% | 23,151 |