Meridian Energy Limited (MEL.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 01:34PM NZST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.78 | 5.88 | 5.72 | 5.87 | 5.87 | 244,173 |
| 18 Apr 2024 | 5.72 | 5.84 | 5.61 | 5.84 | 5.84 | 2,060,259 |
| 17 Apr 2024 | 5.84 | 5.84 | 5.70 | 5.76 | 5.76 | 1,462,472 |
| 16 Apr 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 15 Apr 2024 | 5.76 | 5.79 | 5.66 | 5.79 | 5.79 | 636,467 |
| 12 Apr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 11 Apr 2024 | 5.80 | 5.80 | 5.63 | 5.71 | 5.71 | 1,184,947 |
| 10 Apr 2024 | 5.80 | 5.83 | 5.77 | 5.83 | 5.83 | 867,553 |
| 09 Apr 2024 | 5.87 | 5.89 | 5.80 | 5.85 | 5.85 | 1,212,267 |
| 08 Apr 2024 | 5.91 | 5.95 | 5.83 | 5.85 | 5.85 | 2,309,150 |
| 05 Apr 2024 | 5.90 | 5.92 | 5.85 | 5.91 | 5.91 | 1,328,671 |
| 04 Apr 2024 | 5.87 | 5.99 | 5.85 | 5.98 | 5.98 | 1,154,016 |
| 03 Apr 2024 | 5.95 | 5.96 | 5.82 | 5.93 | 5.93 | 748,722 |
| 02 Apr 2024 | 5.87 | 5.97 | 5.82 | 5.97 | 5.97 | 1,025,299 |
| 28 Mar 2024 | 5.89 | 5.95 | 5.76 | 5.91 | 5.91 | 1,378,958 |
| 27 Mar 2024 | 5.86 | 5.95 | 5.76 | 5.90 | 5.90 | 947,144 |
| 26 Mar 2024 | 5.90 | 5.90 | 5.83 | 5.85 | 5.85 | 1,053,311 |
| 25 Mar 2024 | 5.80 | 5.94 | 5.80 | 5.92 | 5.92 | 1,299,738 |
| 22 Mar 2024 | 5.85 | 5.97 | 5.85 | 5.94 | 5.94 | 939,577 |
| 21 Mar 2024 | 5.72 | 5.92 | 5.66 | 5.92 | 5.92 | 901,986 |
| 20 Mar 2024 | 5.69 | 5.80 | 5.66 | 5.76 | 5.76 | 849,767 |
| 19 Mar 2024 | 5.59 | 5.80 | 5.55 | 5.80 | 5.80 | 948,971 |
| 18 Mar 2024 | 5.60 | 5.66 | 5.55 | 5.60 | 5.60 | 654,958 |
| 15 Mar 2024 | 5.63 | 5.64 | 5.48 | 5.55 | 5.55 | 5,350,681 |
| 14 Mar 2024 | 5.69 | 5.74 | 5.61 | 5.70 | 5.70 | 973,399 |
| 13 Mar 2024 | 5.76 | 5.76 | 5.61 | 5.68 | 5.68 | 1,053,727 |
| 12 Mar 2024 | 5.82 | 5.88 | 5.60 | 5.75 | 5.75 | 1,885,085 |
| 11 Mar 2024 | 5.89 | 5.89 | 5.82 | 5.89 | 5.89 | 597,531 |
| 08 Mar 2024 | 5.86 | 5.96 | 5.82 | 5.96 | 5.96 | 840,323 |
| 08 Mar 2024 | 0.0615 Dividend | |||||
| 07 Mar 2024 | 5.93 | 5.95 | 5.84 | 5.95 | 5.89 | 728,473 |
| 06 Mar 2024 | 5.90 | 5.95 | 5.80 | 5.92 | 5.86 | 1,335,486 |
| 05 Mar 2024 | 5.85 | 6.00 | 5.84 | 6.00 | 5.94 | 781,944 |
| 04 Mar 2024 | 5.90 | 5.91 | 5.82 | 5.91 | 5.85 | 684,094 |
| 01 Mar 2024 | 5.91 | 5.93 | 5.80 | 5.90 | 5.84 | 1,158,836 |
| 29 Feb 2024 | 5.73 | 5.98 | 5.67 | 5.98 | 5.92 | 6,413,486 |
| 28 Feb 2024 | 5.76 | 5.79 | 5.63 | 5.72 | 5.66 | 1,660,772 |
| 27 Feb 2024 | 5.76 | 5.79 | 5.56 | 5.79 | 5.73 | 1,187,554 |
| 26 Feb 2024 | 5.95 | 5.95 | 5.75 | 5.81 | 5.75 | 1,692,087 |
| 23 Feb 2024 | 5.82 | 5.99 | 5.80 | 5.90 | 5.84 | 881,505 |
| 22 Feb 2024 | 5.64 | 5.82 | 5.60 | 5.82 | 5.76 | 1,131,624 |
| 21 Feb 2024 | 5.56 | 5.72 | 5.55 | 5.70 | 5.64 | 1,110,441 |
| 20 Feb 2024 | 5.62 | 5.62 | 5.50 | 5.57 | 5.51 | 663,485 |
| 19 Feb 2024 | 5.68 | 5.68 | 5.58 | 5.62 | 5.56 | 353,140 |
| 16 Feb 2024 | 5.60 | 5.72 | 5.53 | 5.72 | 5.66 | 906,302 |
| 15 Feb 2024 | 5.66 | 5.66 | 5.52 | 5.60 | 5.54 | 571,292 |
| 14 Feb 2024 | 5.57 | 5.68 | 5.49 | 5.66 | 5.60 | 1,181,258 |
| 13 Feb 2024 | 5.52 | 5.61 | 5.48 | 5.61 | 5.56 | 470,564 |
| 12 Feb 2024 | 5.57 | 5.59 | 5.51 | 5.55 | 5.49 | 311,946 |
| 09 Feb 2024 | 5.65 | 5.65 | 5.55 | 5.61 | 5.55 | 374,418 |
| 08 Feb 2024 | 5.65 | 5.68 | 5.58 | 5.66 | 5.60 | 617,325 |
| 07 Feb 2024 | 5.48 | 5.70 | 5.45 | 5.70 | 5.64 | 2,478,934 |
| 05 Feb 2024 | 5.49 | 5.56 | 5.49 | 5.56 | 5.50 | 1,595,592 |
| 02 Feb 2024 | 5.59 | 5.59 | 5.49 | 5.52 | 5.46 | 649,535 |
| 01 Feb 2024 | 5.55 | 5.63 | 5.48 | 5.60 | 5.54 | 1,897,150 |
| 31 Jan 2024 | 5.62 | 5.70 | 5.55 | 5.55 | 5.49 | 1,840,719 |
| 30 Jan 2024 | 5.61 | 5.69 | 5.61 | 5.65 | 5.59 | 1,259,658 |
| 29 Jan 2024 | 5.59 | 5.70 | 5.59 | 5.70 | 5.64 | 862,295 |
| 26 Jan 2024 | 5.65 | 5.74 | 5.60 | 5.60 | 5.54 | 1,023,931 |
| 25 Jan 2024 | 5.63 | 5.75 | 5.55 | 5.75 | 5.69 | 839,907 |
| 24 Jan 2024 | 5.51 | 5.69 | 5.50 | 5.65 | 5.59 | 610,935 |
| 23 Jan 2024 | 5.48 | 5.60 | 5.41 | 5.60 | 5.54 | 1,135,296 |
| 22 Jan 2024 | 5.47 | 5.54 | 5.40 | 5.50 | 5.44 | 756,302 |
| 19 Jan 2024 | 5.58 | 5.59 | 5.45 | 5.46 | 5.40 | 743,241 |
| 18 Jan 2024 | 5.53 | 5.59 | 5.50 | 5.55 | 5.49 | 757,488 |
| 17 Jan 2024 | 5.59 | 5.64 | 5.52 | 5.61 | 5.55 | 1,208,490 |
| 16 Jan 2024 | 5.61 | 5.63 | 5.57 | 5.57 | 5.51 | 578,648 |
| 15 Jan 2024 | 5.63 | 5.63 | 5.60 | 5.60 | 5.54 | 55,122 |
| 12 Jan 2024 | 5.55 | 5.62 | 5.53 | 5.61 | 5.55 | 475,016 |
| 11 Jan 2024 | 5.64 | 5.64 | 5.50 | 5.57 | 5.51 | 540,541 |
| 10 Jan 2024 | 5.65 | 5.68 | 5.57 | 5.64 | 5.58 | 597,717 |
| 09 Jan 2024 | 5.63 | 5.71 | 5.62 | 5.71 | 5.65 | 1,221,285 |
| 08 Jan 2024 | 5.57 | 5.63 | 5.55 | 5.63 | 5.57 | 596,671 |
| 05 Jan 2024 | 5.53 | 5.59 | 5.51 | 5.55 | 5.50 | 778,887 |
| 04 Jan 2024 | 5.42 | 5.59 | 5.38 | 5.59 | 5.53 | 583,516 |
| 03 Jan 2024 | 5.52 | 5.52 | 5.36 | 5.44 | 5.38 | 469,286 |
| 29 Dec 2023 | 5.55 | 5.56 | 5.45 | 5.54 | 5.48 | 230,134 |
| 28 Dec 2023 | 5.55 | 5.57 | 5.52 | 5.57 | 5.51 | 230,815 |
| 27 Dec 2023 | 5.48 | 5.55 | 5.43 | 5.55 | 5.49 | 547,123 |
| 22 Dec 2023 | 5.42 | 5.48 | 5.36 | 5.48 | 5.42 | 228,514 |
| 21 Dec 2023 | 5.39 | 5.49 | 5.31 | 5.41 | 5.35 | 750,765 |
| 20 Dec 2023 | 5.32 | 5.44 | 5.31 | 5.39 | 5.33 | 805,695 |
| 19 Dec 2023 | 5.38 | 5.39 | 5.32 | 5.34 | 5.28 | 962,400 |
| 18 Dec 2023 | 5.35 | 5.42 | 5.33 | 5.39 | 5.33 | 940,734 |
| 15 Dec 2023 | 5.26 | 5.41 | 5.20 | 5.41 | 5.35 | 3,592,156 |
| 14 Dec 2023 | 5.28 | 5.32 | 5.26 | 5.31 | 5.26 | 920,395 |
| 13 Dec 2023 | 5.32 | 5.34 | 5.28 | 5.29 | 5.24 | 826,301 |
| 12 Dec 2023 | 5.36 | 5.36 | 5.26 | 5.32 | 5.26 | 627,408 |
| 11 Dec 2023 | 5.26 | 5.34 | 5.21 | 5.34 | 5.28 | 726,327 |
| 08 Dec 2023 | 5.16 | 5.25 | 5.11 | 5.25 | 5.20 | 892,073 |
| 07 Dec 2023 | 5.28 | 5.29 | 5.18 | 5.20 | 5.15 | 2,128,774 |
| 06 Dec 2023 | 5.22 | 5.32 | 5.15 | 5.30 | 5.25 | 842,596 |
| 05 Dec 2023 | 5.12 | 5.25 | 5.12 | 5.20 | 5.15 | 753,275 |
| 04 Dec 2023 | 5.20 | 5.27 | 5.15 | 5.23 | 5.18 | 575,106 |
| 01 Dec 2023 | 5.24 | 5.24 | 5.16 | 5.20 | 5.15 | 692,418 |
| 30 Nov 2023 | 5.12 | 5.22 | 5.05 | 5.22 | 5.16 | 9,301,481 |
| 29 Nov 2023 | 5.24 | 5.35 | 5.07 | 5.13 | 5.08 | 1,586,470 |
| 28 Nov 2023 | 5.22 | 5.39 | 5.17 | 5.29 | 5.24 | 2,580,148 |
| 27 Nov 2023 | 5.11 | 5.21 | 5.09 | 5.21 | 5.16 | 1,010,448 |
| 24 Nov 2023 | 5.10 | 5.12 | 5.05 | 5.11 | 5.06 | 605,037 |
| *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.