NZSE - Delayed Quote
NZD
Meridian Energy Limited (MEL.NZ)
5.52
-0.01
(-0.18%)
At close: October 30 at 5:00:03 PM GMT+13
Currency in NZD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.51
5.55
5.46
5.52
5.52
1,070,266
Oct 30, 2026
5.51
5.55
5.46
5.52
5.52
1,188,069
Oct 29, 2026
5.57
5.61
5.53
5.53
5.53
492,546
Oct 28, 2026
5.62
5.62
5.53
5.62
5.62
543,108
Oct 27, 2026
5.61
5.63
5.52
5.63
5.63
768,046
Oct 23, 2026
5.52
5.63
5.52
5.63
5.63
751,883
Oct 22, 2026
5.60
5.63
5.45
5.63
5.63
699,654
Oct 21, 2026
5.51
5.63
5.46
5.63
5.63
863,645
Oct 20, 2026
5.49
5.52
5.40
5.52
5.52
777,286
Oct 19, 2026
5.51
5.59
5.44
5.51
5.51
825,564
Oct 16, 2026
5.57
5.63
5.51
5.59
5.59
1,026,924
Oct 15, 2026
5.49
5.62
5.43
5.62
5.62
1,403,179
Oct 14, 2026
5.40
5.50
5.40
5.49
5.49
959,209
Oct 13, 2026
5.45
5.49
5.42
5.49
5.49
1,005,784
Oct 12, 2026
5.45
5.55
5.45
5.48
5.48
1,046,492
Oct 9, 2026
5.45
5.53
5.38
5.53
5.53
1,447,576
Oct 8, 2026
5.37
5.46
5.35
5.44
5.44
1,182,648
Oct 7, 2026
5.41
5.42
5.38
5.42
5.42
1,670,220
Oct 6, 2026
5.37
5.45
5.35
5.41
5.41
1,187,828
Oct 5, 2026
5.41
5.46
5.35
5.36
5.36
1,350,272
Oct 2, 2026
5.40
5.45
5.35
5.45
5.45
1,100,395
Oct 1, 2026
5.41
5.48
5.36
5.40
5.40
1,713,529
Sep 30, 2026
5.49
5.49
5.32
5.49
5.49
3,171,648
Sep 29, 2026
5.53
5.59
5.40
5.42
5.42
1,739,674
Sep 28, 2026
5.44
5.65
5.44
5.58
5.58
2,330,099
Sep 25, 2026
5.47
5.59
5.45
5.46
5.46
926,385
Sep 24, 2026
5.53
5.56
5.43
5.56
5.56
1,098,940
Sep 23, 2026
5.59
5.61
5.49
5.53
5.53
1,023,170
Sep 22, 2026
5.55
5.65
5.49
5.62
5.62
1,135,031
Sep 21, 2026
5.59
5.59
5.51
5.57
5.57
1,132,604
Sep 18, 2026
5.47
5.61
5.40
5.61
5.61
10,574,975
Sep 17, 2026
5.38
5.52
5.36
5.47
5.47
2,273,763
Sep 16, 2026
5.26
5.35
5.26
5.35
5.35
1,115,699
Sep 15, 2026
5.29
5.32
5.22
5.26
5.26
1,187,119
Sep 14, 2026
5.20
5.30
5.20
5.27
5.27
841,681
Sep 11, 2026
5.30
5.30
5.16
5.20
5.20
1,025,219
Sep 10, 2026
5.30
5.35
5.21
5.26
5.26
1,371,379
Sep 9, 2026
5.32
5.35
5.28
5.30
5.30
2,909,629
Sep 8, 2026
5.39
5.40
5.31
5.32
5.32
1,074,900
Sep 7, 2026
5.35
5.40
5.33
5.38
5.38
421,926
Sep 4, 2026
5.35
5.41
5.29
5.35
5.35
1,047,680
Sep 3, 2026
0.161
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
5.42
5.50
5.33
5.33
5.33
1,352,333
Sep 2, 2026
5.44
5.53
5.38
5.52
5.36
1,252,365
Sep 1, 2026
5.50
5.50
5.41
5.44
5.28
1,192,506
Aug 31, 2026
5.28
5.53
5.26
5.53
5.37
11,080,108
Aug 28, 2026
5.36
5.41
5.20
5.25
5.10
1,943,208
Aug 27, 2026
5.53
5.54
5.33
5.35
5.19
2,521,299
Aug 26, 2026
5.65
5.65
5.50
5.50
5.34
958,914
Aug 25, 2026
5.60
5.62
5.55
5.62
5.46
1,403,232
Aug 24, 2026
5.60
5.62
5.52
5.60
5.44
853,072
Aug 21, 2026
5.58
5.64
5.51
5.60
5.44
977,332
Aug 20, 2026
5.64
5.69
5.48
5.55
5.39
924,407
Aug 19, 2026
5.57
5.68
5.53
5.65
5.49
813,044
Aug 18, 2026
5.58
5.60
5.47
5.60
5.44
1,298,051
Aug 17, 2026
5.54
5.59
5.48
5.57
5.41
773,908
Aug 14, 2026
5.54
5.59
5.47
5.55
5.39
817,140
Aug 13, 2026
5.55
5.59
5.49
5.52
5.36
2,122,849
Aug 12, 2026
5.59
5.62
5.50
5.50
5.34
714,055
Aug 11, 2026
5.58
5.66
5.54
5.57
5.41
2,641,300
Aug 10, 2026
5.60
5.68
5.59
5.63
5.47
654,374
Aug 7, 2026
5.62
5.68
5.61
5.61
5.45
584,696
Aug 6, 2026
5.71
5.71
5.62
5.62
5.46
1,208,671
Aug 5, 2026
5.76
5.77
5.61
5.71
5.54
1,113,974
Aug 4, 2026
5.66
5.77
5.60
5.77
5.60
1,304,377
Aug 3, 2026
5.70
5.72
5.64
5.64
5.48
973,860
Jul 31, 2026
5.76
5.80
5.70
5.70
5.53
1,420,456
Jul 30, 2026
5.81
5.82
5.68
5.70
5.53
964,566
Jul 29, 2026
5.84
5.84
5.72
5.76
5.59
1,527,588
Jul 28, 2026
5.74
5.84
5.73
5.84
5.67
1,346,479
Jul 27, 2026
5.71
5.78
5.69
5.78
5.61
720,265
Jul 24, 2026
5.73
5.77
5.63
5.73
5.56
830,374
Jul 23, 2026
5.64
5.77
5.64
5.77
5.60
962,835
Jul 22, 2026
5.60
5.67
5.51
5.67
5.50
779,432
Jul 21, 2026
5.60
5.63
5.57
5.63
5.47
1,050,457
Jul 20, 2026
5.60
5.62
5.54
5.62
5.46
530,161
Jul 17, 2026
5.55
5.62
5.51
5.62
5.46
1,489,270
Jul 16, 2026
5.59
5.60
5.52
5.54
5.38
1,095,888
Jul 15, 2026
5.64
5.64
5.46
5.60
5.44
1,056,853
Jul 14, 2026
5.67
5.67
5.51
5.58
5.42
705,006
Jul 13, 2026
5.60
5.68
5.57
5.67
5.50
1,529,737
Jul 9, 2026
5.65
5.68
5.61
5.67
5.50
1,211,838
Jul 8, 2026
5.64
5.71
5.64
5.67
5.50
881,927
Jul 7, 2026
5.70
5.71
5.65
5.67
5.50
1,644,637
Jul 6, 2026
5.66
5.75
5.61
5.70
5.53
1,309,311
Jul 3, 2026
5.72
5.72
5.63
5.65
5.49
1,259,251
Jul 2, 2026
5.69
5.74
5.67
5.72
5.55
926,168
Jul 1, 2026
5.82
5.84
5.69
5.70
5.53
1,944,668
Jun 30, 2026
5.75
5.82
5.71
5.82
5.65
3,084,136
Jun 29, 2026
5.70
5.78
5.69
5.74
5.57
3,435,038
Jun 26, 2026
5.79
5.87
5.66
5.75
5.58
1,724,037
Jun 25, 2026
5.87
5.89
5.80
5.82
5.65
949,195
Jun 24, 2026
6.00
6.00
5.82
5.85
5.68
1,821,470
Jun 23, 2026
5.86
6.00
5.83
6.00
5.83
1,723,396
Jun 22, 2026
6.00
6.00
5.88
5.90
5.73
942,136
Jun 19, 2026
5.77
6.03
5.72
6.03
5.85
9,576,015
Jun 18, 2026
5.83
5.90
5.71
5.72
5.55
1,123,935
Jun 17, 2026
5.96
5.97
5.82
5.82
5.65
1,554,515
Jun 16, 2026
5.78
5.98
5.78
5.98
5.81
1,356,554
Jun 15, 2026
5.98
5.98
5.78
5.80
5.63
1,178,792
Jun 12, 2026
5.87
5.99
5.87
5.95
5.78
1,710,045
Jun 11, 2026
5.86
5.91
5.82
5.90
5.73
1,782,430
Jun 10, 2026
5.79
5.88
5.72
5.88
5.71
1,737,862
Jun 9, 2026
5.74
5.80
5.66
5.80
5.63
1,482,526
Jun 8, 2026
5.83
5.86
5.75
5.77
5.60
876,942
Jun 5, 2026
5.91
5.99
5.82
5.91
5.74
1,370,609
Jun 4, 2026
5.80
5.91
5.77
5.91
5.74
1,242,475
Jun 3, 2026
5.93
5.94
5.77
5.79
5.62
781,216
Jun 2, 2026
5.86
5.95
5.80
5.89
5.72
2,507,317
May 29, 2026
5.81
5.92
5.72
5.87
5.70
13,741,208
May 28, 2026
5.89
5.89
5.74
5.84
5.67
1,543,574
May 27, 2026
5.89
5.89
5.81
5.89
5.72
978,824
May 26, 2026
5.83
5.92
5.76
5.90
5.73
754,210
May 25, 2026
5.89
5.92
5.86
5.87
5.70
602,744
May 22, 2026
5.89
5.92
5.79
5.90
5.73
1,162,627
May 21, 2026
5.82
5.92
5.82
5.91
5.74
2,317,344
May 20, 2026
5.80
5.81
5.72
5.79
5.62
814,762
May 19, 2026
5.87
5.93
5.79
5.90
5.73
1,178,544
May 18, 2026
5.83
5.90
5.78
5.88
5.71
1,097,584
May 15, 2026
5.86
5.94
5.83
5.85
5.68
1,532,580
May 14, 2026
5.80
5.91
5.79
5.91
5.74
1,166,977
May 13, 2026
5.80
5.90
5.79
5.82
5.65
2,270,272
May 12, 2026
5.84
5.85
5.71
5.80
5.63
819,119
May 11, 2026
5.76
5.90
5.71
5.85
5.68
912,278
May 8, 2026
5.94
5.95
5.76
5.76
5.59
1,399,562
May 7, 2026
5.92
5.98
5.86
5.95
5.78
2,311,234
May 6, 2026
5.80
5.91
5.80
5.91
5.74
1,317,929
May 5, 2026
5.78
5.80
5.69
5.80
5.63
684,967
May 4, 2026
5.69
5.80
5.68
5.80
5.63
833,774
May 1, 2026
5.65
5.72
5.62
5.72
5.55
855,256
Apr 30, 2026
5.52
5.68
5.51
5.68
5.51
3,530,757
Apr 29, 2026
5.52
5.59
5.50
5.55
5.39
1,419,715
Apr 28, 2026
5.59
5.63
5.53
5.53
5.37
1,575,875
Apr 24, 2026
5.60
5.65
5.59
5.59
5.43
605,942
Apr 23, 2026
5.69
5.69
5.60
5.62
5.46
837,486
Apr 22, 2026
5.55
5.71
5.53
5.69
5.52
1,075,608
Apr 21, 2026
5.64
5.65
5.53
5.59
5.43
1,145,467
Apr 20, 2026
5.57
5.70
5.56
5.65
5.49
1,760,989
Apr 17, 2026
5.73
5.73
5.54
5.54
5.38
1,968,695
Apr 16, 2026
5.65
5.74
5.60
5.71
5.54
1,631,654
Apr 15, 2026
5.52
5.65
5.50
5.65
5.49
1,732,034
Apr 14, 2026
5.57
5.58
5.51
5.51
5.35
712,931
Apr 13, 2026
5.50
5.59
5.48
5.57
5.41
2,130,481
Apr 10, 2026
5.56
5.59
5.48
5.52
5.36
1,670,829
Apr 9, 2026
5.54
5.59
5.52
5.56
5.40
1,160,742
Apr 8, 2026
5.58
5.58
5.45
5.56
5.40
1,746,072
Apr 7, 2026
5.50
5.57
5.43
5.56
5.40
1,059,748
Apr 2, 2026
5.45
5.50
5.40
5.45
5.29
801,378
Apr 1, 2026
5.54
5.58
5.38
5.42
5.26
1,388,763
Mar 31, 2026
5.41
5.53
5.40
5.53
5.37
1,955,254
Mar 30, 2026
5.41
5.46
5.35
5.46
5.30
960,599
Mar 27, 2026
5.49
5.51
5.43
5.46
5.30
1,371,071
Mar 26, 2026
5.43
5.58
5.43
5.50
5.34
674,467
Mar 25, 2026
5.37
5.48
5.32
5.48
5.32
1,186,574
Mar 24, 2026
5.46
5.50
5.34
5.34
5.18
1,666,721
Mar 23, 2026
5.43
5.46
5.40
5.44
5.28
948,786
Mar 20, 2026
5.53
5.54
5.45
5.49
5.33
4,271,248
Mar 19, 2026
5.57
5.57
5.43
5.47
5.31
1,187,037
Mar 18, 2026
5.43
5.63
5.43
5.63
5.47
1,395,929
Mar 17, 2026
5.42
5.48
5.35
5.47
5.31
1,394,783
Mar 16, 2026
5.41
5.43
5.32
5.38
5.22
917,770
Mar 13, 2026
5.32
5.43
5.30
5.35
5.19
980,167
Mar 12, 2026
5.47
5.54
5.32
5.34
5.18
3,043,695
Mar 11, 2026
5.45
5.55
5.39
5.55
5.39
1,283,904
Mar 10, 2026
5.53
5.54
5.39
5.39
5.23
1,454,332
Mar 9, 2026
5.63
5.63
5.63
5.63
5.47
-
Mar 6, 2026
5.62
5.67
5.55
5.63
5.47
1,106,077
Mar 5, 2026
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
5.60
5.67
5.55
5.67
5.50
863,793
Mar 4, 2026
5.59
5.67
5.55
5.63
5.40
1,107,063
Mar 3, 2026
5.64
5.65
5.53
5.61
5.38
939,997
Mar 2, 2026
5.60
5.64
5.51
5.64
5.41
818,422
Feb 27, 2026
5.60
5.66
5.51
5.66
5.43
7,214,338
Feb 26, 2026
5.58
5.65
5.53
5.56
5.34
971,532
Feb 25, 2026
5.74
5.74
5.56
5.56
5.34
1,127,951
Feb 24, 2026
5.58
5.74
5.58
5.74
5.51
1,207,476
Feb 23, 2026
5.62
5.63
5.56
5.61
5.38
534,295
Feb 20, 2026
5.72
5.75
5.59
5.61
5.38
1,137,364
Feb 19, 2026
5.67
5.78
5.65
5.76
5.53
1,188,561
Feb 18, 2026
5.60
5.65
5.57
5.64
5.41
970,459
Feb 17, 2026
5.57
5.63
5.54
5.60
5.37
1,575,245
Feb 16, 2026
5.65
5.65
5.57
5.58
5.36
1,063,485
Feb 13, 2026
5.75
5.82
5.75
5.76
5.53
881,030
Feb 12, 2026
5.72
5.80
5.70
5.79
5.56
1,537,107
Feb 11, 2026
5.72
5.77
5.66
5.71
5.48
758,580
Feb 10, 2026
5.76
5.76
5.68
5.72
5.49
1,104,443
Feb 9, 2026
5.65
5.80
5.65
5.75
5.52
1,859,023
Feb 5, 2026
5.63
5.74
5.62
5.71
5.48
897,528
Feb 4, 2026
5.64
5.74
5.57
5.71
5.48
1,250,516
Feb 3, 2026
5.67
5.70
5.55
5.62
5.39
1,059,141
Feb 2, 2026
5.65
5.71
5.64
5.66
5.43
707,231
Jan 30, 2026
5.69
5.69
5.63
5.65
5.42
2,014,927
Jan 29, 2026
5.72
5.72
5.63
5.69
5.46
1,012,489
Jan 28, 2026
5.69
5.72
5.65
5.65
5.42
1,063,313
Jan 27, 2026
5.65
5.71
5.58
5.71
5.48
804,784
Jan 26, 2026
5.65
5.69
5.57
5.60
5.37
350,406
Jan 23, 2026
5.65
5.70
5.63
5.70
5.47
1,714,647
Jan 22, 2026
5.55
5.69
5.55
5.69
5.46
856,503
Jan 21, 2026
5.65
5.65
5.53
5.55
5.33
837,757
Jan 20, 2026
5.61
5.69
5.54
5.69
5.46
1,278,208
Jan 19, 2026
5.59
5.63
5.55
5.59
5.37
588,350
Jan 16, 2026
5.55
5.59
5.53
5.59
5.37
4,304,875
Jan 15, 2026
5.64
5.67
5.52
5.52
5.30
885,802
Jan 14, 2026
5.61
5.69
5.52
5.63
5.40
1,794,760
Jan 13, 2026
5.60
5.61
5.54
5.61
5.38
815,401
Jan 12, 2026
5.66
5.66
5.53
5.55
5.33
1,234,143
Jan 9, 2026
5.69
5.69
5.62
5.66
5.43
487,935
Jan 8, 2026
5.60
5.67
5.54
5.67
5.44
579,685
Jan 7, 2026
5.59
5.60
5.53
5.58
5.36
836,231
Jan 6, 2026
5.60
5.64
5.53
5.55
5.33
976,310
Jan 5, 2026
5.57
5.62
5.51
5.60
5.37
672,221
Dec 31, 2025
5.57
5.60
5.55
5.60
5.37
329,862
Dec 30, 2025
5.53
5.58
5.52
5.55
5.33
462,986
Dec 29, 2025
5.59
5.59
5.51
5.51
5.29
411,839
Dec 24, 2025
5.63
5.66
5.53
5.55
5.33
472,004
Dec 23, 2025
5.58
5.68
5.56
5.65
5.42
843,073
Dec 22, 2025
5.50
5.58
5.50
5.56
5.34
746,193
Dec 19, 2025
5.52
5.56
5.46
5.53
5.31
2,497,172
Dec 18, 2025
5.50
5.59
5.44
5.48
5.26
1,839,829
Dec 17, 2025
5.61
5.61
5.40
5.43
5.21
1,313,767
Dec 16, 2025
5.46
5.62
5.46
5.60
5.37
1,000,890
Dec 15, 2025
5.45
5.49
5.32
5.46
5.24
656,910
Dec 12, 2025
5.46
5.51
5.39
5.46
5.24
1,150,590
Dec 11, 2025
5.47
5.55
5.41
5.44
5.22
1,174,621
Dec 10, 2025
5.59
5.59
5.47
5.50
5.28
1,174,936
Dec 9, 2025
5.65
5.65
5.60
5.60
5.37
2,307,547
Dec 8, 2025
5.58
5.67
5.58
5.59
5.37
2,069,301
Dec 5, 2025
5.63
5.68
5.57
5.58
5.36
1,748,558
Dec 4, 2025
5.70
5.72
5.58
5.65
5.42
1,445,706
Dec 3, 2025
5.65
5.72
5.58
5.72
5.49
1,036,411
Dec 2, 2025
5.60
5.66
5.56
5.61
5.38
1,456,282
Dec 1, 2025
5.63
5.69
5.56
5.58
5.36
1,758,391
Nov 28, 2025
5.70
5.70
5.60
5.63
5.40
1,590,222
Nov 27, 2025
5.77
5.84
5.66
5.67
5.44
824,081
Nov 26, 2025
5.85
5.85
5.75
5.78
5.55
1,247,219
Nov 25, 2025
5.78
5.81
5.77
5.79
5.56
650,793
Nov 24, 2025
5.75
5.85
5.75
5.75
5.52
8,984,945
Nov 21, 2025
5.78
5.79
5.65
5.74
5.51
1,233,129
Nov 20, 2025
5.82
5.83
5.75
5.75
5.52
902,234
Nov 19, 2025
5.78
5.85
5.75
5.80
5.57
753,249
Nov 18, 2025
5.90
5.94
5.79
5.79
5.56
1,349,277
Nov 17, 2025
5.84
5.95
5.84
5.95
5.71
1,359,768
Nov 14, 2025
5.80
5.88
5.80
5.83
5.60
827,554
Nov 13, 2025
5.90
5.93
5.80
5.88
5.64
1,139,507
Nov 12, 2025
5.86
5.96
5.85
5.94
5.70
1,340,073
Nov 11, 2025
5.87
5.99
5.85
5.91
5.67
774,432
Nov 10, 2025
5.80
5.89
5.75
5.89
5.65
885,050
Nov 7, 2025
5.80
5.85
5.78
5.82
5.59
958,958
Nov 6, 2025
5.90
5.94
5.75
5.80
5.57
1,290,796
Nov 5, 2025
6.00
6.04
5.87
5.87
5.63
1,942,454
Nov 4, 2025
5.89
6.04
5.89
6.03
5.79
1,709,136
Nov 3, 2025
5.90
5.95
5.86
5.94
5.70
986,856
Oct 31, 2025
5.90
5.94
5.84
5.92
5.68
1,010,317
Oct 30, 2025
5.90
5.95
5.81
5.90
5.66
812,474
