Meridian Energy Limited (ASX:MEZ)
Australia · Delayed Price · Currency is AUD 4.590
+0.090 (2.00%)
Oct 27, 2026, 4:10 PM AEDT
ASX:MEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.52 | 4.59 | 4.43 | 4.59 | 4.59 | 2.00% | 11,402 |
| Oct 26, 2026 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -1.96% | 2,311 |
| Oct 23, 2026 | 4.59 | 4.59 | 4.48 | 4.59 | 4.59 | - | 21,119 |
| Oct 22, 2026 | 4.50 | 4.59 | 4.48 | 4.59 | 4.59 | 3.61% | 3,437 |
| Oct 21, 2026 | 4.48 | 4.56 | 4.43 | 4.43 | 4.43 | -1.12% | 13,252 |
| Oct 20, 2026 | 4.43 | 4.48 | 4.39 | 4.48 | 4.48 | 1.82% | 3,345 |
| Oct 19, 2026 | 4.54 | 4.54 | 4.40 | 4.40 | 4.40 | -3.08% | 6,280 |
| Oct 16, 2026 | 4.57 | 4.57 | 4.49 | 4.54 | 4.54 | -0.66% | 7,343 |
| Oct 15, 2026 | 4.42 | 4.57 | 4.38 | 4.57 | 4.57 | 2.70% | 13,123 |
| Oct 14, 2026 | 4.41 | 4.45 | 4.36 | 4.45 | 4.45 | 1.14% | 3,252 |
| Oct 13, 2026 | 4.39 | 4.40 | 4.35 | 4.40 | 4.40 | -2.00% | 6,910 |
| Oct 12, 2026 | 4.34 | 4.49 | 4.34 | 4.49 | 4.49 | 3.46% | 12,157 |
| Oct 9, 2026 | 4.36 | 4.44 | 4.34 | 4.34 | 4.34 | -0.91% | 18,039 |
| Oct 8, 2026 | 4.34 | 4.38 | 4.33 | 4.38 | 4.38 | -0.23% | 18,648 |
| Oct 7, 2026 | 4.35 | 4.45 | 4.33 | 4.39 | 4.39 | 1.39% | 26,846 |
| Oct 6, 2026 | 4.41 | 4.41 | 4.30 | 4.33 | 4.33 | -0.46% | 15,128 |
| Oct 5, 2026 | 4.39 | 4.39 | 4.31 | 4.35 | 4.35 | -0.91% | 14,711 |
| Oct 2, 2026 | 4.36 | 4.44 | 4.35 | 4.39 | 4.39 | -0.90% | 7,358 |
| Oct 1, 2026 | 4.39 | 4.43 | 4.33 | 4.43 | 4.43 | 0.91% | 2,707 |
| Sep 30, 2026 | 4.45 | 4.45 | 4.32 | 4.39 | 4.39 | -0.23% | 23,574 |
| Sep 29, 2026 | 4.53 | 4.53 | 4.38 | 4.40 | 4.40 | -2.87% | 14,252 |
| Sep 28, 2026 | 4.43 | 4.54 | 4.43 | 4.53 | 4.53 | 5.35% | 14,830 |
| Sep 25, 2026 | 4.46 | 4.48 | 4.30 | 4.30 | 4.30 | - | 15,897 |
| Sep 24, 2026 | 4.53 | 4.53 | 4.30 | 4.30 | 4.30 | -5.08% | 14,996 |
| Sep 23, 2026 | 4.46 | 4.53 | 4.41 | 4.53 | 4.53 | 1.57% | 23,130 |
| Sep 22, 2026 | 4.47 | 4.55 | 4.46 | 4.46 | 4.46 | -0.22% | 17,052 |
| Sep 21, 2026 | 4.45 | 4.49 | 4.45 | 4.47 | 4.47 | 3.95% | 5,676 |
| Sep 18, 2026 | 4.46 | 4.49 | 4.30 | 4.30 | 4.30 | -3.59% | 5,868 |
| 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 |