Meridian Energy Limited (ASX:MEZ)
Australia · Delayed Price · Currency is AUD 4.420
-0.140 (-3.07%)
Aug 27, 2026, 4:10 PM AEST
ASX:MEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.57 | 4.57 | 4.42 | 4.42 | 4.42 | -3.07% | 65,252 |
| Aug 26, 2026 | 4.65 | 4.65 | 4.56 | 4.56 | 4.56 | -2.77% | 55,885 |
| Aug 25, 2026 | 4.63 | 4.69 | 4.63 | 4.69 | 4.69 | 1.96% | 5,213 |
| Aug 24, 2026 | 4.67 | 4.67 | 4.60 | 4.60 | 4.60 | -1.92% | 15,059 |
| Aug 21, 2026 | 4.57 | 4.69 | 4.57 | 4.69 | 4.69 | 3.08% | 6,394 |
| Aug 20, 2026 | 4.60 | 4.72 | 4.55 | 4.55 | 4.55 | -0.87% | 11,287 |
| Aug 19, 2026 | 4.61 | 4.70 | 4.59 | 4.59 | 4.59 | -0.86% | 20,940 |
| Aug 18, 2026 | 4.58 | 4.63 | 4.55 | 4.63 | 4.63 | - | 11,189 |
| Aug 17, 2026 | 4.60 | 4.63 | 4.58 | 4.63 | 4.63 | 0.65% | 10,477 |
| Aug 14, 2026 | 4.58 | 4.60 | 4.55 | 4.60 | 4.60 | 0.66% | 23,104 |
| Aug 13, 2026 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | -0.44% | 11,693 |
| Aug 12, 2026 | 4.65 | 4.65 | 4.58 | 4.59 | 4.59 | -2.13% | 21,088 |
| Aug 11, 2026 | 4.68 | 4.70 | 4.62 | 4.69 | 4.69 | 0.86% | 37,953 |
| Aug 10, 2026 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -0.43% | 9,499 |
| Aug 7, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | -0.43% | 8,597 |
| Aug 6, 2026 | 4.74 | 4.74 | 4.67 | 4.69 | 4.69 | -1.05% | 10,248 |
| Aug 5, 2026 | 4.79 | 4.79 | 4.68 | 4.74 | 4.74 | -1.04% | 17,519 |
| Aug 4, 2026 | 4.75 | 4.82 | 4.70 | 4.79 | 4.79 | 1.27% | 16,490 |
| Aug 3, 2026 | 4.78 | 4.79 | 4.72 | 4.73 | 4.73 | 3.05% | 12,112 |
| Jul 31, 2026 | 4.79 | 4.80 | 4.59 | 4.59 | 4.59 | 0.22% | 3,438 |
| Jul 30, 2026 | 4.83 | 4.83 | 4.58 | 4.58 | 4.58 | -5.18% | 2,836 |
| Jul 29, 2026 | 4.82 | 4.83 | 4.73 | 4.83 | 4.83 | 0.63% | 8,261 |
| Jul 28, 2026 | 4.75 | 4.82 | 4.72 | 4.80 | 4.80 | 2.78% | 19,551 |
| Jul 27, 2026 | 4.61 | 4.79 | 4.61 | 4.67 | 4.67 | -0.85% | 4,370 |
| Jul 24, 2026 | 4.84 | 4.84 | 4.70 | 4.71 | 4.71 | -2.69% | 10,237 |
| Jul 23, 2026 | 4.71 | 4.84 | 4.71 | 4.84 | 4.84 | 2.76% | 11,310 |
| Jul 22, 2026 | 4.64 | 4.71 | 4.60 | 4.71 | 4.71 | -0.63% | 30,780 |
| Jul 21, 2026 | 4.67 | 4.74 | 4.66 | 4.74 | 4.74 | 1.72% | 23,968 |
| Jul 20, 2026 | 4.70 | 4.70 | 4.61 | 4.66 | 4.66 | -0.85% | 16,623 |
| 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 |