Meridian Energy Limited (ASX:MEZ)
Australia · Delayed Price · Currency is AUD 4.700
+0.010 (0.21%)
Jul 17, 2026, 4:10 PM AEST
ASX:MEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.69 | 4.70 | 4.62 | 4.70 | 4.70 | 0.21% | 14,868 |
| Jul 16, 2026 | 4.62 | 4.69 | 4.61 | 4.69 | 4.69 | 2.40% | 8,428 |
| Jul 15, 2026 | 4.61 | 4.65 | 4.58 | 4.58 | 4.58 | -0.65% | 9,145 |
| Jul 14, 2026 | 4.73 | 4.73 | 4.61 | 4.61 | 4.61 | -2.54% | 16,037 |
| Jul 13, 2026 | 4.68 | 4.73 | 4.67 | 4.73 | 4.73 | 1.72% | 7,495 |
| Jul 10, 2026 | 4.65 | 4.68 | 4.62 | 4.65 | 4.65 | 0.87% | 23,151 |
| Jul 9, 2026 | 4.69 | 4.69 | 4.61 | 4.61 | 4.61 | -1.91% | 7,662 |
| Jul 8, 2026 | 4.64 | 4.70 | 4.63 | 4.70 | 4.70 | 1.29% | 20,515 |
| Jul 7, 2026 | 4.69 | 4.69 | 4.60 | 4.64 | 4.64 | 0.65% | 10,298 |
| Jul 6, 2026 | 4.71 | 4.71 | 4.61 | 4.61 | 4.61 | -2.12% | 13,642 |
| Jul 3, 2026 | 4.74 | 4.74 | 4.63 | 4.71 | 4.71 | -0.63% | 19,562 |
| Jul 2, 2026 | 4.70 | 4.74 | 4.66 | 4.74 | 4.74 | 0.85% | 29,122 |
| Jul 1, 2026 | 4.80 | 4.80 | 4.68 | 4.70 | 4.70 | -2.08% | 12,862 |
| Jun 30, 2026 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 2.35% | 21,637 |
| Jun 29, 2026 | 4.61 | 4.73 | 4.61 | 4.69 | 4.69 | 1.08% | 17,443 |
| Jun 26, 2026 | 4.75 | 4.75 | 4.64 | 4.64 | 4.64 | -3.13% | 36,320 |
| Jun 25, 2026 | 4.70 | 4.79 | 4.70 | 4.79 | 4.79 | 1.91% | 25,344 |
| Jun 24, 2026 | 4.83 | 4.87 | 4.70 | 4.70 | 4.70 | -4.08% | 22,024 |
| Jun 23, 2026 | 4.77 | 4.90 | 4.77 | 4.90 | 4.90 | 3.16% | 23,939 |
| Jun 22, 2026 | 4.85 | 4.96 | 4.75 | 4.75 | 4.75 | -1.66% | 31,567 |
| Jun 19, 2026 | 4.54 | 4.92 | 4.54 | 4.83 | 4.83 | 7.10% | 42,504 |
| Jun 18, 2026 | 4.80 | 4.82 | 4.51 | 4.51 | 4.51 | -5.65% | 37,156 |
| Jun 17, 2026 | 4.82 | 4.90 | 4.78 | 4.78 | 4.78 | -1.65% | 13,619 |
| Jun 16, 2026 | 4.69 | 4.94 | 4.69 | 4.86 | 4.86 | 0.83% | 43,699 |
| Jun 15, 2026 | 4.77 | 4.91 | 4.77 | 4.82 | 4.82 | 0.84% | 30,924 |
| Jun 12, 2026 | 4.81 | 4.94 | 4.78 | 4.78 | 4.78 | -0.21% | 7,451 |
| Jun 11, 2026 | 4.90 | 4.90 | 4.79 | 4.79 | 4.79 | -2.24% | 14,792 |
| Jun 10, 2026 | 4.72 | 4.90 | 4.72 | 4.90 | 4.90 | 3.59% | 10,434 |
| Jun 9, 2026 | 4.70 | 4.80 | 4.66 | 4.73 | 4.73 | -1.66% | 92,894 |
| Jun 5, 2026 | 4.89 | 4.92 | 4.81 | 4.81 | 4.81 | -2.24% | 9,912 |
| Jun 4, 2026 | 4.79 | 4.92 | 4.78 | 4.92 | 4.92 | 3.80% | 29,721 |
| Jun 3, 2026 | 4.87 | 4.88 | 4.74 | 4.74 | 4.74 | -2.47% | 44,845 |
| Jun 2, 2026 | 4.79 | 4.91 | 4.79 | 4.86 | 4.86 | 1.67% | 30,776 |
| Jun 1, 2026 | 4.81 | 4.89 | 4.78 | 4.78 | 4.78 | -0.21% | 58,257 |
| May 29, 2026 | 4.74 | 4.98 | 4.74 | 4.79 | 4.79 | 1.05% | 54,529 |
| May 28, 2026 | 4.82 | 4.85 | 4.74 | 4.74 | 4.74 | - | 8,186 |
| May 27, 2026 | 4.74 | 4.83 | 4.74 | 4.74 | 4.74 | - | 4,229 |
| May 26, 2026 | 4.81 | 4.82 | 4.74 | 4.74 | 4.74 | 0.21% | 3,258 |
| May 25, 2026 | 4.84 | 4.85 | 4.73 | 4.73 | 4.73 | -2.47% | 14,250 |
| May 22, 2026 | 4.81 | 4.89 | 4.76 | 4.85 | 4.85 | -0.21% | 19,014 |
| May 21, 2026 | 4.83 | 4.86 | 4.78 | 4.86 | 4.86 | 3.85% | 34,179 |
| May 20, 2026 | 4.84 | 4.84 | 4.68 | 4.68 | 4.68 | -3.31% | 2,540 |
| May 19, 2026 | 4.83 | 4.85 | 4.78 | 4.84 | 4.84 | 0.21% | 10,270 |
| May 18, 2026 | 4.83 | 4.83 | 4.73 | 4.83 | 4.83 | - | 16,338 |
| May 15, 2026 | 4.82 | 4.83 | 4.75 | 4.83 | 4.83 | 0.42% | 11,633 |
| May 14, 2026 | 4.78 | 4.84 | 4.76 | 4.81 | 4.81 | -0.62% | 34,441 |
| May 13, 2026 | 4.77 | 4.84 | 4.75 | 4.84 | 4.84 | 3.20% | 15,073 |
| May 12, 2026 | 4.67 | 4.80 | 4.67 | 4.69 | 4.69 | 0.43% | 8,951 |
| May 11, 2026 | 4.80 | 4.84 | 4.66 | 4.67 | 4.67 | -3.51% | 21,591 |
| May 8, 2026 | 4.87 | 4.89 | 4.75 | 4.84 | 4.84 | 0.41% | 18,866 |