New Zealand markets open in 1 hour 28 minutes

Meridian Energy Limited (MEL.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
4.7500-0.0500 (-1.04%)
At close: 05:00PM NZDT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20224.79504.79504.73004.75004.7500804,183
28 Nov 20224.79504.79504.73004.75004.7500825,904
25 Nov 20224.78004.80004.75004.80004.8000927,954
24 Nov 20224.65504.75004.65004.75004.75001,012,664
23 Nov 20224.70004.70004.65004.66004.66001,945,364
22 Nov 20224.69504.73504.56004.66004.66001,376,642
21 Nov 20224.71504.72004.61004.72004.7200775,459
18 Nov 20224.60004.71504.55504.70004.7000967,101
17 Nov 20224.55004.63004.54504.60004.6000970,688
16 Nov 20224.66004.68004.54504.55004.5500930,329
15 Nov 20224.60004.70504.57004.66004.6600598,812
14 Nov 20224.62504.64504.54004.61004.6100472,097
11 Nov 20224.61504.65004.54004.61504.6150985,915
10 Nov 20224.53504.68504.53004.53504.5350577,178
09 Nov 20224.76004.76004.54004.54004.5400995,074
08 Nov 20224.79004.80504.70004.70004.70001,420,442
07 Nov 20224.78004.81004.72004.81004.8100554,763
04 Nov 20224.78004.82504.70004.74004.74001,459,192
03 Nov 20224.82004.82004.70004.81504.8150960,424
02 Nov 20224.84004.85004.77004.82004.82001,164,872
01 Nov 20224.86004.89004.75004.82004.8200605,264
31 Oct 20224.77504.89004.73504.88004.88001,748,362
28 Oct 20224.73004.77004.67504.76004.76001,102,135
27 Oct 20224.61004.70004.60504.69004.6900652,169
26 Oct 20224.65004.65004.54004.64004.6400788,578
25 Oct 20224.55004.56004.48504.56004.5600810,087
21 Oct 20224.59504.65004.51004.51004.51003,595,975
20 Oct 20224.49004.58004.45004.55004.55002,142,931
19 Oct 20224.58004.62004.46004.52004.52002,822,460
18 Oct 20224.52004.59504.48004.50004.50002,406,397
17 Oct 20224.56504.60004.46004.51004.51001,771,225
14 Oct 20224.65004.66004.57004.60004.6000945,765
13 Oct 20224.73004.75504.57004.60004.60001,196,306
12 Oct 20224.69004.73004.66504.72004.72001,794,935
11 Oct 20224.70004.74004.65504.69504.69501,463,400
10 Oct 20224.71004.71504.63004.66004.66001,436,581
07 Oct 20224.82004.84004.71504.75004.75001,190,599
06 Oct 20224.76004.85504.74504.82004.82001,488,478
05 Oct 20224.80004.82004.75004.78004.78001,313,512
04 Oct 20224.80004.84004.70004.73004.73003,448,279
03 Oct 20224.80004.80004.72004.78004.78001,088,854
30 Sept 20224.85004.85004.73004.80004.80002,630,342
29 Sept 20225.03005.03004.85004.85004.8500699,710
28 Sept 20224.93505.03004.91504.94004.94001,136,931
27 Sept 20224.98005.04004.91004.91004.91001,266,878
23 Sept 20224.98005.07004.93005.00005.0000624,209
22 Sept 20224.99505.05504.92005.02005.0200710,207
21 Sept 20225.06005.07004.95004.95004.9500767,151
20 Sept 20225.05005.13005.05005.08005.0800698,030
19 Sept 20225.15005.19005.08505.12005.1200883,515
16 Sept 20225.06005.19005.02505.12005.12006,138,859
15 Sept 20225.10005.17005.00005.05005.05001,237,171
14 Sept 20224.94505.07504.87505.07505.07501,769,439
13 Sept 20225.01505.05004.96005.00005.00001,939,158
12 Sept 20224.91505.03004.88004.99004.99001,546,440
09 Sept 20225.00005.00004.90004.95004.95001,288,198
08 Sept 20224.86005.00004.86005.00005.00001,397,199
07 Sept 20224.96004.96004.85004.87004.8700452,332
07 Sept 20220.149637 Dividend
06 Sept 20225.04505.04504.97005.00004.8504766,037
05 Sept 20224.98005.09004.97005.00004.8504874,312
02 Sept 20224.95005.00504.91004.98004.83101,373,770
01 Sept 20225.02005.03004.96504.97004.82131,770,947
31 Aug 20225.00505.04004.96005.00504.85522,986,224
30 Aug 20224.97505.04004.96504.98004.8310579,890
29 Aug 20224.99005.09004.90004.95004.8019626,856
26 Aug 20225.00005.09005.00005.00004.85042,327,383
25 Aug 20225.15005.15505.00505.00504.8552842,712
24 Aug 20225.20005.21005.06005.10004.94741,229,023
23 Aug 20225.28005.30005.22505.25005.0929393,523
22 Aug 20225.21005.35005.21005.34505.1850792,211
19 Aug 20225.26005.30505.21005.26005.10261,091,450
18 Aug 20225.30005.34505.25505.30005.1414588,130
17 Aug 20225.23005.35005.23005.35005.1899950,445
16 Aug 20225.28005.29005.18005.29005.1317879,442
15 Aug 20225.21005.26005.19505.26005.1026430,775
12 Aug 20225.22005.25005.16005.16005.0056809,898
11 Aug 20225.28005.29005.16005.16005.0056473,108
10 Aug 20225.24505.25005.13005.25005.0929612,124
09 Aug 20225.12505.24005.12505.24005.0832536,935
08 Aug 20225.18005.20005.11005.20005.0444792,748
05 Aug 20225.08005.20005.08005.15004.9959847,365
04 Aug 20225.19505.21005.12005.15004.99592,483,588
03 Aug 20225.05005.21505.03005.21505.05892,346,641
02 Aug 20225.00005.05004.95505.05004.8989862,300
01 Aug 20224.96505.04004.96505.00004.8504846,147
29 Jul 20224.93004.97004.90004.97004.82131,867,854
28 Jul 20224.88004.94504.83504.90004.75341,119,668
27 Jul 20224.74004.85504.74004.81004.66601,005,154
26 Jul 20224.77504.78004.66504.74004.5981829,019
25 Jul 20224.83004.88004.76504.80004.6563463,752
22 Jul 20224.88504.88504.80504.82004.67581,015,525
21 Jul 20224.85004.90004.83504.90004.75341,106,209
20 Jul 20224.87004.89504.82004.82004.67581,196,318
19 Jul 20224.82004.86504.82004.86004.71461,219,802
18 Jul 20224.76004.86504.76004.86004.7146550,621
15 Jul 20224.86004.86504.75004.82004.67583,532,884
14 Jul 20224.82004.88004.82004.86004.71463,148,897
13 Jul 20224.88004.89004.79004.79004.64661,386,728
12 Jul 20224.88004.89504.81004.89004.74371,287,708
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...