Meridian Energy Limited (MEL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZDT
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 5.92 | 5.92 | 5.85 | 5.85 | 5.85 | 1,785,548 |
| 11 Oct 2024 | 5.92 | 5.92 | 5.85 | 5.85 | 5.85 | 2,072,357 |
| 10 Oct 2024 | 5.90 | 5.97 | 5.88 | 5.94 | 5.94 | 2,813,492 |
| 09 Oct 2024 | 5.95 | 6.00 | 5.86 | 5.97 | 5.97 | 713,922 |
| 08 Oct 2024 | 5.94 | 5.97 | 5.89 | 5.92 | 5.92 | 930,056 |
| 07 Oct 2024 | 5.97 | 6.00 | 5.88 | 6.00 | 6.00 | 673,442 |
| 04 Oct 2024 | 5.91 | 5.97 | 5.89 | 5.97 | 5.97 | 1,218,474 |
| 03 Oct 2024 | 5.82 | 6.00 | 5.82 | 6.00 | 6.00 | 585,070 |
| 02 Oct 2024 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | 1,027,345 |
| 01 Oct 2024 | 5.94 | 6.01 | 5.89 | 6.01 | 6.01 | 1,355,962 |
| 30 Sept 2024 | 6.01 | 6.01 | 5.91 | 5.94 | 5.94 | 1,631,921 |
| 27 Sept 2024 | 6.03 | 6.05 | 5.98 | 5.98 | 5.98 | 849,497 |
| 26 Sept 2024 | 5.95 | 6.04 | 5.95 | 6.00 | 6.00 | 1,168,836 |
| 25 Sept 2024 | 6.07 | 6.09 | 5.91 | 5.94 | 5.94 | 1,464,962 |
| 24 Sept 2024 | 6.01 | 6.05 | 5.99 | 6.03 | 6.03 | 1,335,520 |
| 23 Sept 2024 | 6.02 | 6.07 | 6.00 | 6.04 | 6.04 | 864,870 |
| 20 Sept 2024 | 6.06 | 6.13 | 6.00 | 6.07 | 6.07 | 6,437,201 |
| 19 Sept 2024 | 6.09 | 6.13 | 6.06 | 6.10 | 6.10 | 1,342,924 |
| 18 Sept 2024 | 6.11 | 6.14 | 6.08 | 6.09 | 6.09 | 1,347,003 |
| 17 Sept 2024 | 6.12 | 6.16 | 6.03 | 6.16 | 6.16 | 1,479,559 |
| 16 Sept 2024 | 6.30 | 6.30 | 6.02 | 6.14 | 6.14 | 848,563 |
| 13 Sept 2024 | 6.21 | 6.38 | 6.16 | 6.38 | 6.38 | 1,213,044 |
| 12 Sept 2024 | 6.13 | 6.23 | 6.13 | 6.23 | 6.23 | 1,599,135 |
| 11 Sept 2024 | 6.04 | 6.28 | 6.00 | 6.15 | 6.15 | 1,141,597 |
| 10 Sept 2024 | 6.00 | 6.13 | 6.00 | 6.03 | 6.03 | 2,957,758 |
| 09 Sept 2024 | 6.11 | 6.11 | 5.91 | 5.96 | 5.96 | 496,095 |
| 06 Sept 2024 | 6.16 | 6.16 | 6.09 | 6.09 | 6.09 | 501,988 |
| 05 Sept 2024 | 6.19 | 6.19 | 6.03 | 6.18 | 6.18 | 932,242 |
| 04 Sept 2024 | 6.13 | 6.20 | 5.91 | 6.12 | 6.12 | 1,080,422 |
| 04 Sept 2024 | 0.1485 Dividend | |||||
| 03 Sept 2024 | 6.20 | 6.20 | 6.14 | 6.17 | 6.02 | 1,013,198 |
| 02 Sept 2024 | 6.26 | 6.29 | 6.14 | 6.20 | 6.05 | 815,447 |
| 30 Aug 2024 | 6.29 | 6.37 | 6.16 | 6.34 | 6.19 | 5,552,645 |
| 29 Aug 2024 | 6.22 | 6.40 | 6.13 | 6.26 | 6.11 | 1,018,809 |
| 28 Aug 2024 | 6.26 | 6.30 | 6.05 | 6.13 | 5.98 | 1,704,378 |
| 27 Aug 2024 | 6.36 | 6.40 | 6.15 | 6.15 | 6.00 | 982,805 |
| 26 Aug 2024 | 6.30 | 6.36 | 6.20 | 6.36 | 6.21 | 576,466 |
| 23 Aug 2024 | 6.35 | 6.44 | 6.20 | 6.20 | 6.05 | 805,129 |
| 22 Aug 2024 | 6.45 | 6.49 | 6.37 | 6.38 | 6.23 | 472,549 |
| 21 Aug 2024 | 6.45 | 6.60 | 6.40 | 6.50 | 6.34 | 655,423 |
| 20 Aug 2024 | 6.50 | 6.61 | 6.44 | 6.50 | 6.34 | 1,148,925 |
| 19 Aug 2024 | 6.60 | 6.70 | 6.50 | 6.61 | 6.45 | 1,114,285 |
| 16 Aug 2024 | 6.79 | 6.80 | 6.68 | 6.70 | 6.53 | 890,978 |
| 15 Aug 2024 | 6.69 | 6.82 | 6.55 | 6.82 | 6.65 | 1,114,514 |
| 14 Aug 2024 | 6.46 | 6.69 | 6.45 | 6.69 | 6.53 | 945,171 |
| 13 Aug 2024 | 6.25 | 6.39 | 6.25 | 6.38 | 6.23 | 823,574 |
| 12 Aug 2024 | 6.20 | 6.30 | 6.15 | 6.30 | 6.15 | 449,957 |
| 09 Aug 2024 | 6.20 | 6.30 | 6.14 | 6.22 | 6.07 | 1,033,696 |
| 08 Aug 2024 | 6.41 | 6.42 | 6.07 | 6.21 | 6.06 | 891,097 |
| 07 Aug 2024 | 6.43 | 6.48 | 6.42 | 6.42 | 6.27 | 1,667,834 |
| 06 Aug 2024 | 6.41 | 6.49 | 6.41 | 6.43 | 6.28 | 1,118,595 |
| 05 Aug 2024 | 6.45 | 6.50 | 6.40 | 6.47 | 6.31 | 653,386 |
| 02 Aug 2024 | 6.50 | 6.53 | 6.43 | 6.52 | 6.36 | 1,352,441 |
| 01 Aug 2024 | 6.55 | 6.55 | 6.43 | 6.54 | 6.38 | 572,889 |
| 31 Jul 2024 | 6.48 | 6.59 | 6.45 | 6.50 | 6.34 | 1,370,228 |
| 30 Jul 2024 | 6.52 | 6.64 | 6.49 | 6.53 | 6.37 | 973,780 |
| 29 Jul 2024 | 6.55 | 6.63 | 6.51 | 6.55 | 6.39 | 564,486 |
| 26 Jul 2024 | 6.61 | 6.67 | 6.49 | 6.53 | 6.37 | 968,357 |
| 25 Jul 2024 | 6.50 | 6.69 | 6.44 | 6.69 | 6.53 | 1,316,220 |
| 24 Jul 2024 | 6.53 | 6.53 | 6.44 | 6.52 | 6.36 | 904,392 |
| 23 Jul 2024 | 6.55 | 6.59 | 6.48 | 6.53 | 6.37 | 1,502,690 |
| 22 Jul 2024 | 6.75 | 6.80 | 6.53 | 6.53 | 6.37 | 1,177,071 |
| 19 Jul 2024 | 6.77 | 6.89 | 6.70 | 6.89 | 6.72 | 2,079,093 |
| 18 Jul 2024 | 6.76 | 6.89 | 6.76 | 6.82 | 6.66 | 884,725 |
| 17 Jul 2024 | 6.77 | 6.88 | 6.76 | 6.88 | 6.71 | 821,019 |
| 16 Jul 2024 | 6.50 | 6.76 | 6.48 | 6.76 | 6.60 | 1,451,073 |
| 15 Jul 2024 | 6.57 | 6.57 | 6.46 | 6.52 | 6.36 | 1,020,283 |
| 12 Jul 2024 | 6.47 | 6.58 | 6.43 | 6.58 | 6.42 | 1,110,735 |
| 11 Jul 2024 | 6.59 | 6.59 | 6.46 | 6.49 | 6.33 | 988,318 |
| 10 Jul 2024 | 6.51 | 6.64 | 6.51 | 6.60 | 6.44 | 1,162,526 |
| 09 Jul 2024 | 6.50 | 6.60 | 6.41 | 6.60 | 6.44 | 1,674,152 |
| 08 Jul 2024 | 6.50 | 6.54 | 6.41 | 6.51 | 6.35 | 1,369,932 |
| 05 Jul 2024 | 6.44 | 6.55 | 6.41 | 6.55 | 6.39 | 885,763 |
| 04 Jul 2024 | 6.48 | 6.53 | 6.41 | 6.44 | 6.29 | 424,997 |
| 03 Jul 2024 | 6.55 | 6.58 | 6.41 | 6.50 | 6.34 | 917,308 |
| 02 Jul 2024 | 6.43 | 6.57 | 6.43 | 6.56 | 6.40 | 1,241,160 |
| 01 Jul 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.14 | - |
| 27 Jun 2024 | 6.45 | 6.49 | 6.26 | 6.29 | 6.14 | 1,743,830 |
| 26 Jun 2024 | 6.30 | 6.49 | 6.18 | 6.49 | 6.34 | 1,781,592 |
| 25 Jun 2024 | 6.12 | 6.27 | 6.05 | 6.27 | 6.12 | 1,353,662 |
| 24 Jun 2024 | 6.16 | 6.24 | 6.12 | 6.15 | 6.00 | 943,007 |
| 21 Jun 2024 | 6.16 | 6.24 | 6.10 | 6.10 | 5.95 | 3,703,793 |
| 20 Jun 2024 | 6.19 | 6.27 | 6.16 | 6.25 | 6.10 | 580,190 |
| 19 Jun 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.10 | - |
| 18 Jun 2024 | 6.31 | 6.38 | 6.18 | 6.25 | 6.10 | 897,183 |
| 17 Jun 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.22 | - |
| 14 Jun 2024 | 6.41 | 6.42 | 6.35 | 6.37 | 6.22 | 605,441 |
| 13 Jun 2024 | 6.38 | 6.43 | 6.34 | 6.43 | 6.27 | 1,233,716 |
| 12 Jun 2024 | 6.40 | 6.40 | 6.35 | 6.37 | 6.22 | 698,832 |
| 11 Jun 2024 | 6.43 | 6.50 | 6.34 | 6.43 | 6.28 | 1,338,105 |
| 10 Jun 2024 | 6.26 | 6.46 | 6.16 | 6.43 | 6.28 | 792,687 |
| 07 Jun 2024 | 6.47 | 6.47 | 6.30 | 6.30 | 6.15 | 1,422,375 |
| 06 Jun 2024 | 6.47 | 6.49 | 6.40 | 6.47 | 6.32 | 2,059,151 |
| 05 Jun 2024 | 6.50 | 6.57 | 6.48 | 6.48 | 6.32 | 1,973,706 |
| 04 Jun 2024 | 6.59 | 6.60 | 6.45 | 6.55 | 6.39 | 2,501,106 |
| 31 May 2024 | 6.37 | 6.76 | 6.36 | 6.76 | 6.60 | 13,179,640 |
| 30 May 2024 | 6.20 | 6.20 | 6.10 | 6.12 | 5.97 | 1,217,093 |
| 29 May 2024 | 6.11 | 6.27 | 6.11 | 6.16 | 6.01 | 1,394,099 |
| 28 May 2024 | 6.26 | 6.28 | 6.12 | 6.17 | 6.02 | 1,227,652 |
| 27 May 2024 | 6.20 | 6.28 | 6.20 | 6.28 | 6.13 | 535,196 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.