Meridian Energy Limited (MEL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZDT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2022 | 4.7950 | 4.7950 | 4.7300 | 4.7500 | 4.7500 | 804,183 |
| 28 Nov 2022 | 4.7950 | 4.7950 | 4.7300 | 4.7500 | 4.7500 | 825,904 |
| 25 Nov 2022 | 4.7800 | 4.8000 | 4.7500 | 4.8000 | 4.8000 | 927,954 |
| 24 Nov 2022 | 4.6550 | 4.7500 | 4.6500 | 4.7500 | 4.7500 | 1,012,664 |
| 23 Nov 2022 | 4.7000 | 4.7000 | 4.6500 | 4.6600 | 4.6600 | 1,945,364 |
| 22 Nov 2022 | 4.6950 | 4.7350 | 4.5600 | 4.6600 | 4.6600 | 1,376,642 |
| 21 Nov 2022 | 4.7150 | 4.7200 | 4.6100 | 4.7200 | 4.7200 | 775,459 |
| 18 Nov 2022 | 4.6000 | 4.7150 | 4.5550 | 4.7000 | 4.7000 | 967,101 |
| 17 Nov 2022 | 4.5500 | 4.6300 | 4.5450 | 4.6000 | 4.6000 | 970,688 |
| 16 Nov 2022 | 4.6600 | 4.6800 | 4.5450 | 4.5500 | 4.5500 | 930,329 |
| 15 Nov 2022 | 4.6000 | 4.7050 | 4.5700 | 4.6600 | 4.6600 | 598,812 |
| 14 Nov 2022 | 4.6250 | 4.6450 | 4.5400 | 4.6100 | 4.6100 | 472,097 |
| 11 Nov 2022 | 4.6150 | 4.6500 | 4.5400 | 4.6150 | 4.6150 | 985,915 |
| 10 Nov 2022 | 4.5350 | 4.6850 | 4.5300 | 4.5350 | 4.5350 | 577,178 |
| 09 Nov 2022 | 4.7600 | 4.7600 | 4.5400 | 4.5400 | 4.5400 | 995,074 |
| 08 Nov 2022 | 4.7900 | 4.8050 | 4.7000 | 4.7000 | 4.7000 | 1,420,442 |
| 07 Nov 2022 | 4.7800 | 4.8100 | 4.7200 | 4.8100 | 4.8100 | 554,763 |
| 04 Nov 2022 | 4.7800 | 4.8250 | 4.7000 | 4.7400 | 4.7400 | 1,459,192 |
| 03 Nov 2022 | 4.8200 | 4.8200 | 4.7000 | 4.8150 | 4.8150 | 960,424 |
| 02 Nov 2022 | 4.8400 | 4.8500 | 4.7700 | 4.8200 | 4.8200 | 1,164,872 |
| 01 Nov 2022 | 4.8600 | 4.8900 | 4.7500 | 4.8200 | 4.8200 | 605,264 |
| 31 Oct 2022 | 4.7750 | 4.8900 | 4.7350 | 4.8800 | 4.8800 | 1,748,362 |
| 28 Oct 2022 | 4.7300 | 4.7700 | 4.6750 | 4.7600 | 4.7600 | 1,102,135 |
| 27 Oct 2022 | 4.6100 | 4.7000 | 4.6050 | 4.6900 | 4.6900 | 652,169 |
| 26 Oct 2022 | 4.6500 | 4.6500 | 4.5400 | 4.6400 | 4.6400 | 788,578 |
| 25 Oct 2022 | 4.5500 | 4.5600 | 4.4850 | 4.5600 | 4.5600 | 810,087 |
| 21 Oct 2022 | 4.5950 | 4.6500 | 4.5100 | 4.5100 | 4.5100 | 3,595,975 |
| 20 Oct 2022 | 4.4900 | 4.5800 | 4.4500 | 4.5500 | 4.5500 | 2,142,931 |
| 19 Oct 2022 | 4.5800 | 4.6200 | 4.4600 | 4.5200 | 4.5200 | 2,822,460 |
| 18 Oct 2022 | 4.5200 | 4.5950 | 4.4800 | 4.5000 | 4.5000 | 2,406,397 |
| 17 Oct 2022 | 4.5650 | 4.6000 | 4.4600 | 4.5100 | 4.5100 | 1,771,225 |
| 14 Oct 2022 | 4.6500 | 4.6600 | 4.5700 | 4.6000 | 4.6000 | 945,765 |
| 13 Oct 2022 | 4.7300 | 4.7550 | 4.5700 | 4.6000 | 4.6000 | 1,196,306 |
| 12 Oct 2022 | 4.6900 | 4.7300 | 4.6650 | 4.7200 | 4.7200 | 1,794,935 |
| 11 Oct 2022 | 4.7000 | 4.7400 | 4.6550 | 4.6950 | 4.6950 | 1,463,400 |
| 10 Oct 2022 | 4.7100 | 4.7150 | 4.6300 | 4.6600 | 4.6600 | 1,436,581 |
| 07 Oct 2022 | 4.8200 | 4.8400 | 4.7150 | 4.7500 | 4.7500 | 1,190,599 |
| 06 Oct 2022 | 4.7600 | 4.8550 | 4.7450 | 4.8200 | 4.8200 | 1,488,478 |
| 05 Oct 2022 | 4.8000 | 4.8200 | 4.7500 | 4.7800 | 4.7800 | 1,313,512 |
| 04 Oct 2022 | 4.8000 | 4.8400 | 4.7000 | 4.7300 | 4.7300 | 3,448,279 |
| 03 Oct 2022 | 4.8000 | 4.8000 | 4.7200 | 4.7800 | 4.7800 | 1,088,854 |
| 30 Sept 2022 | 4.8500 | 4.8500 | 4.7300 | 4.8000 | 4.8000 | 2,630,342 |
| 29 Sept 2022 | 5.0300 | 5.0300 | 4.8500 | 4.8500 | 4.8500 | 699,710 |
| 28 Sept 2022 | 4.9350 | 5.0300 | 4.9150 | 4.9400 | 4.9400 | 1,136,931 |
| 27 Sept 2022 | 4.9800 | 5.0400 | 4.9100 | 4.9100 | 4.9100 | 1,266,878 |
| 23 Sept 2022 | 4.9800 | 5.0700 | 4.9300 | 5.0000 | 5.0000 | 624,209 |
| 22 Sept 2022 | 4.9950 | 5.0550 | 4.9200 | 5.0200 | 5.0200 | 710,207 |
| 21 Sept 2022 | 5.0600 | 5.0700 | 4.9500 | 4.9500 | 4.9500 | 767,151 |
| 20 Sept 2022 | 5.0500 | 5.1300 | 5.0500 | 5.0800 | 5.0800 | 698,030 |
| 19 Sept 2022 | 5.1500 | 5.1900 | 5.0850 | 5.1200 | 5.1200 | 883,515 |
| 16 Sept 2022 | 5.0600 | 5.1900 | 5.0250 | 5.1200 | 5.1200 | 6,138,859 |
| 15 Sept 2022 | 5.1000 | 5.1700 | 5.0000 | 5.0500 | 5.0500 | 1,237,171 |
| 14 Sept 2022 | 4.9450 | 5.0750 | 4.8750 | 5.0750 | 5.0750 | 1,769,439 |
| 13 Sept 2022 | 5.0150 | 5.0500 | 4.9600 | 5.0000 | 5.0000 | 1,939,158 |
| 12 Sept 2022 | 4.9150 | 5.0300 | 4.8800 | 4.9900 | 4.9900 | 1,546,440 |
| 09 Sept 2022 | 5.0000 | 5.0000 | 4.9000 | 4.9500 | 4.9500 | 1,288,198 |
| 08 Sept 2022 | 4.8600 | 5.0000 | 4.8600 | 5.0000 | 5.0000 | 1,397,199 |
| 07 Sept 2022 | 4.9600 | 4.9600 | 4.8500 | 4.8700 | 4.8700 | 452,332 |
| 07 Sept 2022 | 0.149637 Dividend | |||||
| 06 Sept 2022 | 5.0450 | 5.0450 | 4.9700 | 5.0000 | 4.8504 | 766,037 |
| 05 Sept 2022 | 4.9800 | 5.0900 | 4.9700 | 5.0000 | 4.8504 | 874,312 |
| 02 Sept 2022 | 4.9500 | 5.0050 | 4.9100 | 4.9800 | 4.8310 | 1,373,770 |
| 01 Sept 2022 | 5.0200 | 5.0300 | 4.9650 | 4.9700 | 4.8213 | 1,770,947 |
| 31 Aug 2022 | 5.0050 | 5.0400 | 4.9600 | 5.0050 | 4.8552 | 2,986,224 |
| 30 Aug 2022 | 4.9750 | 5.0400 | 4.9650 | 4.9800 | 4.8310 | 579,890 |
| 29 Aug 2022 | 4.9900 | 5.0900 | 4.9000 | 4.9500 | 4.8019 | 626,856 |
| 26 Aug 2022 | 5.0000 | 5.0900 | 5.0000 | 5.0000 | 4.8504 | 2,327,383 |
| 25 Aug 2022 | 5.1500 | 5.1550 | 5.0050 | 5.0050 | 4.8552 | 842,712 |
| 24 Aug 2022 | 5.2000 | 5.2100 | 5.0600 | 5.1000 | 4.9474 | 1,229,023 |
| 23 Aug 2022 | 5.2800 | 5.3000 | 5.2250 | 5.2500 | 5.0929 | 393,523 |
| 22 Aug 2022 | 5.2100 | 5.3500 | 5.2100 | 5.3450 | 5.1850 | 792,211 |
| 19 Aug 2022 | 5.2600 | 5.3050 | 5.2100 | 5.2600 | 5.1026 | 1,091,450 |
| 18 Aug 2022 | 5.3000 | 5.3450 | 5.2550 | 5.3000 | 5.1414 | 588,130 |
| 17 Aug 2022 | 5.2300 | 5.3500 | 5.2300 | 5.3500 | 5.1899 | 950,445 |
| 16 Aug 2022 | 5.2800 | 5.2900 | 5.1800 | 5.2900 | 5.1317 | 879,442 |
| 15 Aug 2022 | 5.2100 | 5.2600 | 5.1950 | 5.2600 | 5.1026 | 430,775 |
| 12 Aug 2022 | 5.2200 | 5.2500 | 5.1600 | 5.1600 | 5.0056 | 809,898 |
| 11 Aug 2022 | 5.2800 | 5.2900 | 5.1600 | 5.1600 | 5.0056 | 473,108 |
| 10 Aug 2022 | 5.2450 | 5.2500 | 5.1300 | 5.2500 | 5.0929 | 612,124 |
| 09 Aug 2022 | 5.1250 | 5.2400 | 5.1250 | 5.2400 | 5.0832 | 536,935 |
| 08 Aug 2022 | 5.1800 | 5.2000 | 5.1100 | 5.2000 | 5.0444 | 792,748 |
| 05 Aug 2022 | 5.0800 | 5.2000 | 5.0800 | 5.1500 | 4.9959 | 847,365 |
| 04 Aug 2022 | 5.1950 | 5.2100 | 5.1200 | 5.1500 | 4.9959 | 2,483,588 |
| 03 Aug 2022 | 5.0500 | 5.2150 | 5.0300 | 5.2150 | 5.0589 | 2,346,641 |
| 02 Aug 2022 | 5.0000 | 5.0500 | 4.9550 | 5.0500 | 4.8989 | 862,300 |
| 01 Aug 2022 | 4.9650 | 5.0400 | 4.9650 | 5.0000 | 4.8504 | 846,147 |
| 29 Jul 2022 | 4.9300 | 4.9700 | 4.9000 | 4.9700 | 4.8213 | 1,867,854 |
| 28 Jul 2022 | 4.8800 | 4.9450 | 4.8350 | 4.9000 | 4.7534 | 1,119,668 |
| 27 Jul 2022 | 4.7400 | 4.8550 | 4.7400 | 4.8100 | 4.6660 | 1,005,154 |
| 26 Jul 2022 | 4.7750 | 4.7800 | 4.6650 | 4.7400 | 4.5981 | 829,019 |
| 25 Jul 2022 | 4.8300 | 4.8800 | 4.7650 | 4.8000 | 4.6563 | 463,752 |
| 22 Jul 2022 | 4.8850 | 4.8850 | 4.8050 | 4.8200 | 4.6758 | 1,015,525 |
| 21 Jul 2022 | 4.8500 | 4.9000 | 4.8350 | 4.9000 | 4.7534 | 1,106,209 |
| 20 Jul 2022 | 4.8700 | 4.8950 | 4.8200 | 4.8200 | 4.6758 | 1,196,318 |
| 19 Jul 2022 | 4.8200 | 4.8650 | 4.8200 | 4.8600 | 4.7146 | 1,219,802 |
| 18 Jul 2022 | 4.7600 | 4.8650 | 4.7600 | 4.8600 | 4.7146 | 550,621 |
| 15 Jul 2022 | 4.8600 | 4.8650 | 4.7500 | 4.8200 | 4.6758 | 3,532,884 |
| 14 Jul 2022 | 4.8200 | 4.8800 | 4.8200 | 4.8600 | 4.7146 | 3,148,897 |
| 13 Jul 2022 | 4.8800 | 4.8900 | 4.7900 | 4.7900 | 4.6466 | 1,386,728 |
| 12 Jul 2022 | 4.8800 | 4.8950 | 4.8100 | 4.8900 | 4.7437 | 1,287,708 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
