Meridian Energy Limited (MEZ)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -2.40740740741 | 5.4 | 5.485 | 5.2 | 56892 | 5.31063587 | DE |
| 4 | 0.12 | 2.33009708738 | 5.15 | 5.5 | 4.98 | 72201 | 5.26369347 | DE |
| 12 | -0.07 | -1.31086142322 | 5.34 | 5.77 | 4.98 | 59868 | 5.35066966 | DE |
| 26 | -0.66 | -11.1298482293 | 5.93 | 6.22 | 4.98 | 64937 | 5.57227045 | DE |
| 52 | 0.05 | 0.95785440613 | 5.22 | 6.23 | 4.98 | 51049 | 5.57012476 | DE |
| 156 | 0.87 | 19.7727272727 | 4.4 | 6.23 | 3.92 | 45296 | 4.99778232 | DE |
| 260 | 0.37 | 7.55102040816 | 4.9 | 9.33 | 3.52 | 50684 | 5.01406279 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736486100 | 5.2699999 | -0.02 | -0.38 | 5.21 | 5.34 | 5.21 | 11052 |
| 1736399700 | 5.29 | 0.09 | 1.73 | 5.35 | 5.36 | 5.23 | 22055 |
| 1736313300 | 5.2 | -0.04 | -0.76 | 5.3099999 | 5.36 | 5.2 | 71626 |
| 1736226900 | 5.24 | -0.25 | -4.47 | 5.4 | 5.41 | 5.22 | 102821 |
| 1736140500 | 5.485 | 0.16 | 2.91 | 5.4 | 5.485 | 5.25 | 84606 |
| 1735881300 | 5.33 | 0.02 | 0.38 | 5.32 | 5.36 | 5.2699999 | 22558 |
| 1735794900 | 5.3099999 | -0.08 | -1.48 | 5.4 | 5.4 | 5.3099999 | 2848 |
| 1735617660 | 5.39 | -0.08 | -1.46 | 5.47 | 5.47 | 5.29 | 125161 |
| 1735535700 | 5.47 | 0.1 | 1.86 | 5.37 | 5.5 | 5.35 | 38875 |
| 1735276500 | 5.37 | 0.06 | 1.13 | 5.32 | 5.42 | 5.3099999 | 184369 |
| 1735014060 | 5.3099999 | -0.01 | -0.19 | 5.4 | 5.4 | 5.3099999 | 25859 |
| 1734930900 | 5.32 | 0.09 | 1.72 | 5.35 | 5.36 | 5.25 | 40582 |
| 1734671700 | 5.23 | 0.17 | 3.36 | 5.08 | 5.3 | 5.04 | 126592 |
| 1734585300 | 5.0599999 | -0.1 | -1.94 | 5.17 | 5.17 | 4.99 | 16490 |
| 1734498900 | 5.16 | -0.01 | -0.19 | 5.18 | 5.2699999 | 5.125 | 68782 |
| 1734412500 | 5.17 | 0.05 | 0.98 | 5.12 | 5.245 | 5.1 | 87484 |
| 1734326100 | 5.12 | -0.02 | -0.29 | 5.01 | 5.23 | 5.01 | 66299 |
| 1734066900 | 5.135 | 0.08 | 1.58 | 5.14 | 5.2 | 5.07 | 76512 |
| 1733980500 | 5.055 | -0.1 | -1.84 | 5.15 | 5.15 | 4.98 | 85952 |
| 1733894100 | 5.15 | -0.12 | -2.28 | 5.21 | 5.25 | 5.15 | 59289 |
| 1733807700 | 5.2699999 | 0.02 | 0.38 | 5.25 | 5.3099999 | 5.25 | 53032 |
| 1733721300 | 5.25 | -0.09 | -1.69 | 5.3 | 5.37 | 5.25 | 80491 |
| 1733462100 | 5.34 | 0 | 0.00 | 5.4 | 5.4 | 5.2699999 | 34310 |
| 1733375700 | 5.34 | -0.2 | -3.61 | 5.48 | 5.48 | 5.32 | 104484 |
| 1733289300 | 5.54 | -0.11 | -1.95 | 5.75 | 5.75 | 5.48 | 55386 |
| 1733202900 | 5.65 | -0.11 | -1.91 | 5.75 | 5.75 | 5.6 | 33098 |
| 1733116500 | 5.76 | 0.12 | 2.13 | 5.63 | 5.7699999 | 5.63 | 114152 |
| 1732857300 | 5.64 | 0.01 | 0.18 | 5.61 | 5.76 | 5.585 | 47442 |
| 1732770900 | 5.63 | 0.12 | 2.18 | 5.55 | 5.74 | 5.51 | 39876 |
| 1732684500 | 5.51 | 0.03 | 0.55 | 5.58 | 5.58 | 5.46 | 30105 |
| 1732598100 | 5.48 | 0.11 | 2.05 | 5.24 | 5.55 | 5.24 | 60795 |
| 1732511700 | 5.37 | 0.12 | 2.29 | 5.29 | 5.47 | 5.26 | 137121 |
| 1732252500 | 5.25 | -0.12 | -2.23 | 5.32 | 5.32 | 5.25 | 41389 |
| 1732166100 | 5.37 | 0.07 | 1.32 | 5.34 | 5.4 | 5.32 | 63622 |
| 1732079700 | 5.3 | -0.12 | -2.21 | 5.3 | 5.4 | 5.3 | 14335 |
| 1731993300 | 5.42 | 0.06 | 1.12 | 5.38 | 5.425 | 5.36 | 25716 |
| 1731906900 | 5.36 | -0.01 | -0.19 | 5.44 | 5.44 | 5.33 | 66207 |
| 1731647700 | 5.37 | 0.03 | 0.56 | 5.4 | 5.4 | 5.32 | 11147 |
| 1731561300 | 5.34 | -0.01 | -0.19 | 5.38 | 5.39 | 5.29 | 64372 |
| 1731474900 | 5.35 | -0.09 | -1.65 | 5.37 | 5.38 | 5.3099999 | 51984 |
| 1731388500 | 5.44 | 0.1 | 1.87 | 5.34 | 5.44 | 5.32 | 77428 |
| 1731302100 | 5.34 | -0.03 | -0.56 | 5.25 | 5.37 | 5.25 | 70384 |
| 1731042900 | 5.37 | 0.12 | 2.29 | 5.3 | 5.37 | 5.28 | 29622 |
| 1730956500 | 5.25 | -0.03 | -0.57 | 5.305 | 5.3099999 | 5.24 | 24895 |
| 1730870100 | 5.28 | -0.08 | -1.49 | 5.35 | 5.39 | 5.24 | 58245 |
| 1730783700 | 5.36 | 0.03 | 0.56 | 5.41 | 5.41 | 5.35 | 82704 |
| 1730697300 | 5.33 | 0.02 | 0.38 | 5.36 | 5.36 | 5.29 | 66939 |
| 1730438100 | 5.3099999 | -0.05 | -0.93 | 5.33 | 5.4 | 5.3099999 | 71264 |
| 1730351700 | 5.36 | -0.06 | -1.11 | 5.45 | 5.45 | 5.35 | 39176 |
| 1730265300 | 5.42 | 0.06 | 1.12 | 5.38 | 5.42 | 5.29 | 45185 |
| 1730178900 | 5.36 | -0.04 | -0.74 | 5.37 | 5.43 | 5.35 | 42593 |
| 1730092500 | 5.4 | 0.04 | 0.75 | 5.33 | 5.4 | 5.33 | 4619 |
| 1729833300 | 5.36 | -0.08 | -1.47 | 5.38 | 5.43 | 5.3099999 | 59997 |
| 1729746900 | 5.44 | 0.09 | 1.68 | 5.35 | 5.45 | 5.35 | 51824 |
| 1729660500 | 5.35 | -0.07 | -1.29 | 5.37 | 5.4 | 5.34 | 23114 |
| 1729574100 | 5.42 | -0.09 | -1.63 | 5.49 | 5.49 | 5.37 | 65593 |
| 1729487700 | 5.51 | 0.08 | 1.47 | 5.36 | 5.51 | 5.36 | 34765 |
| 1729228500 | 5.43 | 0.01 | 0.18 | 5.41 | 5.57 | 5.41 | 71529 |
| 1729142100 | 5.42 | 0.09 | 1.69 | 5.34 | 5.45 | 5.32 | 76817 |
| 1729055700 | 5.33 | 0.03 | 0.57 | 5.2699999 | 5.4 | 5.2699999 | 59069 |
| 1728969300 | 5.3 | -0.01 | -0.19 | 5.35 | 5.35 | 5.23 | 37827 |
| 1728882900 | 5.3099999 | 0.01 | 0.28 | 5.2699999 | 5.34 | 5.2699999 | 16887 |
| 1728623700 | 5.295 | -0.08 | -1.40 | 5.39 | 5.39 | 5.29 | 23646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
