ASX - Delayed Quote
AUD
Meridian Energy Limited (MEZ.AX)
4.4200
-0.0800
(-1.78%)
At close: November 6 at 4:10:28 PM GMT+11
Currency in AUD
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
Nov 6, 2026
4.5000
4.6000
4.4200
4.4200
4.4200
26,670
Nov 6, 2026
4.5000
4.6000
4.4200
4.4200
4.4200
27,047
Nov 5, 2026
4.4400
4.5200
4.4400
4.5000
4.5000
11,896
Nov 4, 2026
4.2950
4.4400
4.2950
4.4400
4.4400
5,246
Nov 3, 2026
4.2900
4.3600
4.2900
4.3600
4.3600
3,436
Nov 2, 2026
4.3900
4.3900
4.2700
4.3300
4.3300
27,755
Oct 30, 2026
4.3800
4.4400
4.3700
4.3900
4.3900
12,980
Oct 29, 2026
4.5100
4.5100
4.3900
4.4300
4.4300
1,494
Oct 28, 2026
4.5900
4.5900
4.4100
4.4700
4.4700
21,593
Oct 27, 2026
4.5200
4.5900
4.4300
4.5900
4.5900
11,402
Oct 26, 2026
4.5500
4.5500
4.5000
4.5000
4.5000
2,311
Oct 23, 2026
4.5900
4.5900
4.4800
4.5900
4.5900
21,119
Oct 22, 2026
4.5000
4.5900
4.4800
4.5900
4.5900
3,437
Oct 21, 2026
4.4800
4.5600
4.4300
4.4300
4.4300
13,252
Oct 20, 2026
4.4300
4.4800
4.3900
4.4800
4.4800
3,345
Oct 19, 2026
4.5400
4.5400
4.4000
4.4000
4.4000
6,280
Oct 16, 2026
4.5700
4.5700
4.4900
4.5400
4.5400
7,343
Oct 15, 2026
4.4200
4.5700
4.3800
4.5700
4.5700
13,123
Oct 14, 2026
4.4100
4.4500
4.3600
4.4500
4.4500
3,252
Oct 13, 2026
4.3900
4.4000
4.3500
4.4000
4.4000
6,910
Oct 12, 2026
4.3400
4.4900
4.3400
4.4900
4.4900
12,157
Oct 9, 2026
4.3600
4.4400
4.3400
4.3400
4.3400
18,039
Oct 8, 2026
4.3400
4.3800
4.3250
4.3800
4.3800
18,648
Oct 7, 2026
4.3500
4.4500
4.3300
4.3900
4.3900
26,846
Oct 6, 2026
4.4100
4.4100
4.3000
4.3300
4.3300
15,128
Oct 5, 2026
4.3900
4.3900
4.3100
4.3500
4.3500
14,711
Oct 2, 2026
4.3600
4.4400
4.3500
4.3900
4.3900
7,358
Oct 1, 2026
4.3900
4.4300
4.3300
4.4300
4.4300
2,707
Sep 30, 2026
4.4500
4.4500
4.3200
4.3900
4.3900
23,574
Sep 29, 2026
4.5300
4.5300
4.3800
4.4000
4.4000
14,252
Sep 28, 2026
4.4300
4.5400
4.4300
4.5300
4.5300
14,830
Sep 25, 2026
4.4600
4.4800
4.3000
4.3000
4.3000
15,897
Sep 24, 2026
4.5300
4.5300
4.3000
4.3000
4.3000
14,996
Sep 23, 2026
4.4600
4.5300
4.4050
4.5300
4.5300
23,130
Sep 22, 2026
4.4700
4.5500
4.4600
4.4600
4.4600
17,052
Sep 21, 2026
4.4500
4.4900
4.4500
4.4700
4.4700
5,676
Sep 18, 2026
4.4600
4.4900
4.3000
4.3000
4.3000
5,868
Sep 17, 2026
4.3700
4.4600
4.3700
4.4600
4.4600
27,683
Sep 16, 2026
4.2300
4.3300
4.2300
4.3300
4.3300
14,751
Sep 15, 2026
4.2900
4.2900
4.2100
4.2100
4.2100
10,784
Sep 14, 2026
4.2500
4.2900
4.2200
4.2900
4.2900
55,019
Sep 11, 2026
4.2200
4.2700
4.2000
4.2700
4.2700
15,510
Sep 10, 2026
4.2900
4.2900
4.2200
4.2200
4.2200
67,309
Sep 9, 2026
4.3000
4.3300
4.2900
4.2900
4.2900
23,126
Sep 8, 2026
4.3900
4.3900
4.3100
4.3400
4.3400
20,191
Sep 7, 2026
4.3400
4.4100
4.3400
4.3900
4.3900
17,603
Sep 4, 2026
4.3500
4.4000
4.3400
4.3600
4.3600
14,063
Sep 3, 2026
0.12801
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
4.5000
4.5000
4.3500
4.3500
4.3500
22,240
Sep 2, 2026
4.4300
4.5000
4.4300
4.4900
4.3620
13,087
Sep 1, 2026
4.5100
4.5700
4.4400
4.5700
4.4397
16,582
Aug 31, 2026
4.3900
4.5500
4.3900
4.5100
4.3814
33,908
Aug 28, 2026
4.4800
4.4800
4.3300
4.3900
4.2648
77,829
Aug 27, 2026
4.5700
4.5700
4.4200
4.4200
4.2940
65,252
Aug 26, 2026
4.6500
4.6500
4.5600
4.5600
4.4300
55,885
Aug 25, 2026
4.6300
4.6900
4.6300
4.6900
4.5563
5,213
Aug 24, 2026
4.6700
4.6700
4.6000
4.6000
4.4689
15,059
Aug 21, 2026
4.5700
4.6900
4.5700
4.6900
4.5563
6,394
Aug 20, 2026
4.6000
4.7200
4.5500
4.5500
4.4203
11,287
Aug 19, 2026
4.6100
4.7000
4.5900
4.5900
4.4591
20,940
Aug 18, 2026
4.5800
4.6300
4.5500
4.6300
4.4980
11,189
Aug 17, 2026
4.6000
4.6300
4.5800
4.6300
4.4980
10,477
Aug 14, 2026
4.5800
4.6000
4.5500
4.6000
4.4689
23,104
Aug 13, 2026
4.6000
4.6000
4.5700
4.5700
4.4397
11,693
Aug 12, 2026
4.6500
4.6500
4.5800
4.5900
4.4591
21,088
Aug 11, 2026
4.6800
4.7000
4.6150
4.6900
4.5563
37,953
Aug 10, 2026
4.7000
4.7000
4.6500
4.6500
4.5174
9,499
Aug 7, 2026
4.7000
4.7000
4.6700
4.6700
4.5369
8,597
Aug 6, 2026
4.7400
4.7400
4.6700
4.6900
4.5563
10,248
Aug 5, 2026
4.7900
4.7900
4.6800
4.7400
4.6049
17,519
Aug 4, 2026
4.7500
4.8200
4.7000
4.7900
4.6534
16,490
Aug 3, 2026
4.7800
4.7900
4.7200
4.7300
4.5951
12,112
Jul 31, 2026
4.7900
4.8000
4.5900
4.5900
4.4591
3,438
Jul 30, 2026
4.8300
4.8300
4.5800
4.5800
4.4494
2,836
Jul 29, 2026
4.8200
4.8300
4.7300
4.8300
4.6923
8,261
Jul 28, 2026
4.7450
4.8150
4.7200
4.8000
4.6632
19,551
Jul 27, 2026
4.6100
4.7900
4.6100
4.6700
4.5369
4,370
Jul 24, 2026
4.8400
4.8400
4.7000
4.7100
4.5757
10,237
Jul 23, 2026
4.7100
4.8400
4.7100
4.8400
4.7020
11,310
Jul 22, 2026
4.6400
4.7100
4.6000
4.7100
4.5757
30,780
Jul 21, 2026
4.6700
4.7400
4.6600
4.7400
4.6049
23,968
Jul 20, 2026
4.7000
4.7000
4.6100
4.6600
4.5271
16,623
Jul 17, 2026
4.6900
4.7000
4.6200
4.7000
4.5660
14,869
Jul 16, 2026
4.6200
4.6900
4.6100
4.6900
4.5563
8,428
Jul 15, 2026
4.6100
4.6500
4.5800
4.5800
4.4494
9,145
Jul 14, 2026
4.7300
4.7300
4.6100
4.6100
4.4786
16,037
Jul 13, 2026
4.6750
4.7300
4.6700
4.7300
4.5951
7,495
Jul 10, 2026
4.6500
4.6800
4.6200
4.6500
4.5174
23,151
Jul 9, 2026
4.6900
4.6900
4.6100
4.6100
4.4786
7,662
Jul 8, 2026
4.6400
4.7000
4.6300
4.7000
4.5660
20,515
Jul 7, 2026
4.6900
4.6900
4.6000
4.6400
4.5077
10,298
Jul 6, 2026
4.7100
4.7100
4.6050
4.6100
4.4786
13,642
Jul 3, 2026
4.7400
4.7400
4.6250
4.7100
4.5757
19,562
Jul 2, 2026
4.7000
4.7400
4.6600
4.7400
4.6049
29,122
Jul 1, 2026
4.8000
4.8000
4.6800
4.7000
4.5660
12,862
Jun 30, 2026
4.6000
4.8000
4.6000
4.8000
4.6632
21,637
Jun 29, 2026
4.6100
4.7300
4.6100
4.6900
4.5563
17,443
Jun 26, 2026
4.7500
4.7500
4.6400
4.6400
4.5077
36,320
Jun 25, 2026
4.7000
4.7900
4.7000
4.7900
4.6534
25,344
Jun 24, 2026
4.8300
4.8700
4.7000
4.7000
4.5660
22,024
Jun 23, 2026
4.7700
4.9000
4.7700
4.9000
4.7603
23,939
Jun 22, 2026
4.8500
4.9600
4.7500
4.7500
4.6146
31,567
Jun 19, 2026
4.5400
4.9200
4.5400
4.8300
4.6923
42,504
Jun 18, 2026
4.8000
4.8200
4.5100
4.5100
4.3814
37,156
Jun 17, 2026
4.8200
4.9000
4.7800
4.7800
4.6437
13,619
Jun 16, 2026
4.6900
4.9400
4.6900
4.8600
4.7214
43,699
Jun 15, 2026
4.7700
4.9100
4.7700
4.8200
4.6826
30,924
Jun 12, 2026
4.8100
4.9400
4.7800
4.7800
4.6437
7,451
Jun 11, 2026
4.9000
4.9000
4.7900
4.7900
4.6534
14,792
Jun 10, 2026
4.7200
4.9000
4.7200
4.9000
4.7603
10,434
Jun 9, 2026
4.7000
4.8000
4.6600
4.7300
4.5951
92,894
Jun 5, 2026
4.8900
4.9200
4.8100
4.8100
4.6729
9,912
Jun 4, 2026
4.7850
4.9200
4.7800
4.9200
4.7797
29,721
Jun 3, 2026
4.8700
4.8800
4.7400
4.7400
4.6049
44,845
Jun 2, 2026
4.7900
4.9050
4.7900
4.8600
4.7214
30,776
Jun 1, 2026
4.8100
4.8900
4.7800
4.7800
4.6437
58,257
May 29, 2026
4.7400
4.9800
4.7400
4.7900
4.6534
54,529
May 28, 2026
4.8200
4.8450
4.7400
4.7400
4.6049
8,186
May 27, 2026
4.7400
4.8250
4.7400
4.7400
4.6049
4,229
May 26, 2026
4.8100
4.8200
4.7400
4.7400
4.6049
3,258
May 25, 2026
4.8400
4.8500
4.7300
4.7300
4.5951
14,250
May 22, 2026
4.8100
4.8900
4.7600
4.8500
4.7117
19,014
May 21, 2026
4.8300
4.8600
4.7800
4.8600
4.7214
34,179
May 20, 2026
4.8400
4.8400
4.6800
4.6800
4.5466
2,540
May 19, 2026
4.8300
4.8450
4.7800
4.8400
4.7020
10,270
May 18, 2026
4.8300
4.8300
4.7300
4.8300
4.6923
16,338
May 15, 2026
4.8200
4.8300
4.7500
4.8300
4.6923
11,633
May 14, 2026
4.7800
4.8400
4.7600
4.8100
4.6729
34,441
May 13, 2026
4.7700
4.8400
4.7500
4.8400
4.7020
15,073
May 12, 2026
4.6700
4.8000
4.6700
4.6900
4.5563
8,951
May 11, 2026
4.8000
4.8400
4.6600
4.6700
4.5369
21,591
May 8, 2026
4.8700
4.8900
4.7500
4.8400
4.7020
18,866
May 7, 2026
4.8800
4.9100
4.8100
4.8200
4.6826
55,313
May 6, 2026
4.7500
4.8500
4.7500
4.8500
4.7117
26,025
May 5, 2026
4.7400
4.7500
4.6800
4.7500
4.6146
28,766
May 4, 2026
4.6900
4.7900
4.6800
4.7400
4.6049
32,210
May 1, 2026
4.6000
4.7000
4.5850
4.7000
4.5660
37,903
Apr 30, 2026
4.5900
4.6500
4.5800
4.5800
4.4494
24,276
Apr 29, 2026
4.6100
4.6100
4.5100
4.5100
4.3814
25,667
Apr 28, 2026
4.5700
4.6300
4.5400
4.5400
4.4106
13,348
Apr 27, 2026
4.7000
4.7100
4.5600
4.6000
4.4689
10,586
Apr 24, 2026
4.6850
4.7200
4.5800
4.7200
4.5854
16,178
Apr 23, 2026
4.6500
4.6800
4.6000
4.6000
4.4689
7,558
Apr 22, 2026
4.6100
4.7200
4.5800
4.7200
4.5854
39,411
Apr 21, 2026
4.6200
4.6400
4.5600
4.6100
4.4786
16,620
Apr 20, 2026
4.7000
4.7000
4.5600
4.6200
4.4883
71,712
Apr 17, 2026
4.6200
4.6900
4.5600
4.6400
4.5077
56,821
Apr 16, 2026
4.6500
4.7200
4.6100
4.6400
4.5077
19,160
Apr 15, 2026
4.6200
4.7200
4.5900
4.6200
4.4883
68,365
Apr 14, 2026
4.5500
4.6200
4.5500
4.6100
4.4786
19,333
Apr 13, 2026
4.6400
4.6400
4.5400
4.5400
4.4106
20,437
Apr 10, 2026
4.6200
4.6400
4.5500
4.6400
4.5077
48,754
Apr 9, 2026
4.5200
4.6400
4.5200
4.6400
4.5077
15,440
Apr 8, 2026
4.6400
4.6400
4.4800
4.5200
4.3911
94,028
Apr 7, 2026
4.4700
4.6400
4.4700
4.6400
4.5077
29,515
Apr 2, 2026
4.5900
4.5900
4.4700
4.4700
4.3426
9,094
Apr 1, 2026
4.6200
4.6200
4.4700
4.6000
4.4689
29,912
Mar 31, 2026
4.5800
4.6200
4.5200
4.6200
4.4883
29,726
Mar 30, 2026
4.5000
4.5800
4.4900
4.5000
4.3717
1,353
Mar 27, 2026
4.6100
4.6100
4.5600
4.5800
4.4494
22,766
Mar 26, 2026
4.5800
4.6400
4.5400
4.6100
4.4786
13,038
Mar 25, 2026
4.5200
4.5800
4.4900
4.5800
4.4494
23,758
Mar 24, 2026
4.5100
4.6000
4.4900
4.5000
4.3717
45,821
Mar 23, 2026
4.6000
4.6000
4.4800
4.5000
4.3717
30,847
Mar 20, 2026
4.5800
4.6500
4.5200
4.5200
4.3911
41,649
Mar 19, 2026
4.6000
4.6000
4.4600
4.5800
4.4494
69,185
Mar 18, 2026
4.4400
4.6200
4.4300
4.6200
4.4883
20,264
Mar 17, 2026
4.4800
4.5500
4.4300
4.4300
4.3037
22,882
Mar 16, 2026
4.4800
4.5000
4.4100
4.5000
4.3717
35,992
Mar 13, 2026
4.5000
4.5000
4.3700
4.4500
4.3231
26,731
Mar 12, 2026
4.5500
4.5500
4.4100
4.4500
4.3231
19,099
Mar 11, 2026
4.5900
4.6000
4.4400
4.6000
4.4689
69,728
Mar 10, 2026
4.6200
4.6400
4.5000
4.5000
4.3717
22,074
Mar 9, 2026
4.7200
4.7200
4.5600
4.5700
4.4397
187,478
Mar 6, 2026
4.7100
4.8200
4.6800
4.7100
4.5757
7,469
Mar 5, 2026
0.051537
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
4.8100
4.8100
4.6800
4.7100
4.5757
12,802
Mar 4, 2026
4.6500
4.7800
4.6500
4.7800
4.5937
27,895
Mar 3, 2026
4.7200
4.7200
4.6400
4.6700
4.4879
10,959
Mar 2, 2026
4.7000
4.7400
4.6600
4.7200
4.5360
6,580
Feb 27, 2026
4.6500
4.7600
4.6500
4.6500
4.4687
17,679
Feb 26, 2026
4.7300
4.7300
4.6600
4.7300
4.5456
18,245
Feb 25, 2026
4.8600
4.8600
4.6800
4.7300
4.5456
68,758
Feb 24, 2026
4.7700
4.8400
4.7500
4.7600
4.5744
24,707
Feb 23, 2026
4.8100
4.8100
4.7100
4.7200
4.5360
16,491
Feb 20, 2026
4.8000
4.8100
4.7300
4.8100
4.6225
55,322
Feb 19, 2026
4.8400
4.8800
4.7900
4.7900
4.6033
13,983
Feb 18, 2026
4.8200
4.8200
4.7700
4.7700
4.5840
5,021
Feb 17, 2026
4.8200
4.8200
4.7500
4.8200
4.6321
21,637
Feb 16, 2026
4.8300
4.8300
4.7600
4.8200
4.6321
22,806
Feb 13, 2026
4.9300
4.9400
4.9000
4.9100
4.7186
17,997
Feb 12, 2026
4.9100
4.9300
4.8750
4.9300
4.7378
15,855
Feb 11, 2026
4.9400
4.9400
4.8300
4.8500
4.6609
7,752
Feb 10, 2026
4.8900
4.9400
4.8300
4.9400
4.7474
23,274
Feb 9, 2026
4.8200
4.9500
4.8200
4.8900
4.6994
30,899
Feb 6, 2026
4.9000
4.9000
4.8200
4.8200
4.6321
228
Feb 5, 2026
4.9200
4.9200
4.8700
4.8700
4.6801
11,213
Feb 4, 2026
4.8200
4.9300
4.8200
4.9200
4.7282
63,115
Feb 3, 2026
4.9400
4.9400
4.7900
4.8200
4.6321
39,230
Feb 2, 2026
4.9000
4.9400
4.9000
4.9400
4.7474
22,936
Jan 30, 2026
4.8800
4.9200
4.8500
4.8600
4.6705
25,016
Jan 29, 2026
4.8800
4.9000
4.8200
4.8600
4.6705
9,005
Jan 28, 2026
4.8800
4.9300
4.8500
4.9300
4.7378
13,355
Jan 27, 2026
4.9100
4.9100
4.8200
4.8400
4.6513
13,038
Jan 23, 2026
4.9000
4.9100
4.8400
4.9100
4.7186
14,545
Jan 22, 2026
4.8500
4.8800
4.8100
4.8500
4.6609
11,362
Jan 21, 2026
4.8600
4.8800
4.8000
4.8300
4.6417
12,571
Jan 20, 2026
4.7800
4.9700
4.7800
4.9700
4.7762
35,089
Jan 19, 2026
4.8000
4.8500
4.7600
4.7800
4.5937
14,232
Jan 16, 2026
4.7600
4.8000
4.7400
4.8000
4.6129
23,764
Jan 15, 2026
4.7700
4.8600
4.7500
4.7600
4.5744
33,248
Jan 14, 2026
4.8500
4.8500
4.7400
4.8400
4.6513
25,193
Jan 13, 2026
4.8300
4.8500
4.7600
4.8500
4.6609
40,089
Jan 12, 2026
4.8700
4.8700
4.7400
4.8400
4.6513
43,922
Jan 9, 2026
4.8100
4.8900
4.8000
4.8800
4.6898
3,640
Jan 8, 2026
4.7900
4.8600
4.7500
4.8000
4.6129
36,006
Jan 7, 2026
4.8000
4.8100
4.7700
4.7900
4.6033
8,178
Jan 6, 2026
4.8800
4.8800
4.7900
4.8700
4.6801
30,454
Jan 5, 2026
4.8800
4.9000
4.7700
4.9000
4.7090
25,126
Jan 2, 2026
4.8900
4.8900
4.8100
4.8900
4.6994
1,768
Dec 31, 2025
4.8300
4.9000
4.8000
4.9000
4.7090
4,076
Dec 30, 2025
4.7400
4.8300
4.7400
4.8300
4.6417
2,643
Dec 29, 2025
4.8300
4.8300
4.7600
4.7600
4.5744
9,228
Dec 24, 2025
4.9300
4.9300
4.8200
4.8200
4.6321
6,409
Dec 23, 2025
4.8100
4.9400
4.8100
4.9300
4.7378
23,335
Dec 22, 2025
4.8000
4.8500
4.7700
4.8000
4.6129
33,373
Dec 19, 2025
4.8200
4.8300
4.7700
4.8000
4.6129
6,620
Dec 18, 2025
4.8100
4.8800
4.7600
4.8200
4.6321
41,370
Dec 17, 2025
4.8600
4.8600
4.6900
4.8200
4.6321
36,941
Dec 16, 2025
4.8200
4.8900
4.7800
4.8600
4.6705
24,690
Dec 15, 2025
4.7400
4.7800
4.6700
4.7200
4.5360
8,543
Dec 12, 2025
4.7600
4.8000
4.7100
4.8000
4.6129
17,650
Dec 11, 2025
4.8000
4.8000
4.7100
4.7300
4.5456
16,579
Dec 10, 2025
4.9500
4.9500
4.7450
4.8000
4.6129
51,140
Dec 9, 2025
4.9000
4.9400
4.8400
4.9400
4.7474
25,455
Dec 8, 2025
4.8500
4.9100
4.8500
4.8700
4.6801
6,494
Dec 5, 2025
4.9000
4.9000
4.8400
4.8900
4.6994
14,352
Dec 4, 2025
5.0000
5.0000
4.8600
4.9100
4.7186
21,031
Dec 3, 2025
4.9300
5.0000
4.8900
5.0000
4.8051
18,817
Dec 2, 2025
4.9300
4.9300
4.8700
4.8800
4.6898
6,327
Dec 1, 2025
4.9900
4.9900
4.8900
4.8900
4.6994
39,517
Nov 28, 2025
5.0000
5.0000
4.9200
5.0000
4.8051
65,155
Nov 27, 2025
5.0400
5.0400
4.9750
4.9800
4.7859
16,162
Nov 26, 2025
5.0600
5.0900
5.0400
5.0400
4.8435
12,815
Nov 25, 2025
5.1000
5.1000
5.0000
5.1000
4.9012
9,962
Nov 24, 2025
4.9200
5.1000
4.9200
5.1000
4.9012
24,070
Nov 21, 2025
5.0000
5.0000
4.9100
4.9200
4.7282
13,364
Nov 20, 2025
5.0600
5.0600
4.9500
4.9600
4.7666
26,266
Nov 19, 2025
5.0400
5.1100
4.9950
5.1100
4.9108
34,123
Nov 18, 2025
5.1100
5.1100
5.0400
5.0400
4.8435
14,733
Nov 17, 2025
5.1200
5.1800
5.0800
5.1800
4.9781
42,671
Nov 14, 2025
5.0900
5.1400
5.0200
5.1400
4.9396
7,685
Nov 13, 2025
5.1600
5.1600
4.9900
5.0300
4.8339
37,148
Nov 12, 2025
5.1300
5.1600
5.0600
5.1600
4.9588
14,688
Nov 11, 2025
5.1000
5.1600
5.0100
5.0100
4.8147
14,945
Nov 10, 2025
5.0600
5.1400
5.0100
5.1400
4.9396
23,178
Nov 7, 2025
5.0600
5.1800
5.0100
5.0150
4.8195
21,473
Nov 6, 2025
5.1500
5.1700
4.9800
5.0600
4.8627
65,445
