Meridian Energy Limited (ASX:MEZ)
Australia · Delayed Price · Currency is AUD 4.810
-0.110 (-2.24%)
Jun 5, 2026, 4:10 PM AEST
ASX:MEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 4.88 | 4.91 | 4.81 | 4.82 | 4.82 | -0.62% | 55,313 |
| May 6, 2026 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 2.11% | 26,025 |
| May 5, 2026 | 4.74 | 4.75 | 4.68 | 4.75 | 4.75 | 0.21% | 28,766 |
| May 4, 2026 | 4.69 | 4.79 | 4.68 | 4.74 | 4.74 | 0.85% | 32,210 |
| May 1, 2026 | 4.60 | 4.70 | 4.59 | 4.70 | 4.70 | 2.62% | 37,903 |
| Apr 30, 2026 | 4.59 | 4.65 | 4.58 | 4.58 | 4.58 | 1.55% | 24,276 |
| Apr 29, 2026 | 4.61 | 4.61 | 4.51 | 4.51 | 4.51 | -0.66% | 25,667 |
| Apr 28, 2026 | 4.57 | 4.63 | 4.54 | 4.54 | 4.54 | -1.30% | 13,348 |
| Apr 27, 2026 | 4.70 | 4.71 | 4.56 | 4.60 | 4.60 | -2.54% | 10,586 |
| Apr 24, 2026 | 4.69 | 4.72 | 4.58 | 4.72 | 4.72 | 2.61% | 16,178 |
| Apr 23, 2026 | 4.65 | 4.68 | 4.60 | 4.60 | 4.60 | -2.54% | 7,558 |
| Apr 22, 2026 | 4.61 | 4.72 | 4.58 | 4.72 | 4.72 | 2.39% | 39,411 |
| Apr 21, 2026 | 4.62 | 4.64 | 4.56 | 4.61 | 4.61 | -0.22% | 16,620 |
| Apr 20, 2026 | 4.70 | 4.70 | 4.56 | 4.62 | 4.62 | -0.43% | 71,712 |
| Apr 17, 2026 | 4.62 | 4.69 | 4.56 | 4.64 | 4.64 | - | 56,821 |
| Apr 16, 2026 | 4.65 | 4.72 | 4.61 | 4.64 | 4.64 | 0.43% | 19,160 |
| Apr 15, 2026 | 4.62 | 4.72 | 4.59 | 4.62 | 4.62 | 0.22% | 68,365 |
| Apr 14, 2026 | 4.55 | 4.62 | 4.55 | 4.61 | 4.61 | 1.54% | 19,333 |
| Apr 13, 2026 | 4.64 | 4.64 | 4.54 | 4.54 | 4.54 | -2.16% | 20,437 |
| Apr 10, 2026 | 4.62 | 4.64 | 4.55 | 4.64 | 4.64 | - | 48,754 |
| Apr 9, 2026 | 4.52 | 4.64 | 4.52 | 4.64 | 4.64 | 2.65% | 15,440 |
| Apr 8, 2026 | 4.64 | 4.64 | 4.48 | 4.52 | 4.52 | -2.59% | 94,028 |
| 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% | 13,038 |