TipRanks
Go Ultimate55% OFF

Meridian Energy Limited (MEZ) Historical Prices

AU:MEZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20264.394.394.274.334.33-1.37%27,7551.52
Oct 30, 20264.384.444.374.394.39-0.90%12,9800.71
Oct 29, 20264.514.514.394.434.43-0.89%1,4940.08
Oct 28, 20264.594.594.414.474.47-2.61%21,5931.19
Oct 27, 20264.524.594.434.594.59+2.00%11,4020.63
Oct 26, 20264.554.554.504.504.50-1.96%2,3110.13
Oct 23, 20264.594.594.484.594.59+0.00%21,1191.17
Oct 22, 20264.504.594.484.594.59+3.61%3,4370.19
Oct 21, 20264.484.564.434.434.43-1.12%13,2520.73
Oct 20, 20264.434.484.394.484.48+1.82%3,3450.18
Oct 19, 20264.544.544.404.404.40-3.08%6,2800.34
Oct 16, 20264.574.574.494.544.54-0.66%7,3430.39
Oct 15, 20264.424.574.384.574.57+2.70%13,1230.69
Oct 14, 20264.414.454.364.454.45+1.14%3,2520.17
Oct 13, 20264.394.404.354.404.40-2.00%6,9100.36
Oct 12, 20264.344.494.344.494.49+3.46%12,1570.64
Oct 09, 20264.364.444.344.344.34-0.91%18,0390.95
Oct 08, 20264.344.384.334.384.38-0.23%18,6480.99
Oct 07, 20264.354.454.334.394.39+1.39%26,8461.43
Oct 06, 20264.414.414.304.334.33-0.46%15,1280.81
Oct 05, 20264.394.394.314.354.35-0.91%14,7110.78
Oct 02, 20264.364.444.354.394.39-0.90%7,3580.39
Oct 01, 20264.394.434.334.434.43+0.91%2,7070.14
Sep 30, 20264.454.454.324.394.39-0.23%23,5741.24
Sep 29, 20264.534.534.384.404.40-2.87%14,2520.74
Sep 28, 20264.434.544.434.534.53+5.35%14,8300.77
Sep 25, 20264.464.484.304.304.30+0.00%15,8970.83
Sep 24, 20264.534.534.304.304.30-5.08%14,9960.78
Sep 23, 20264.464.534.414.534.53+1.57%23,1301.19
Sep 22, 20264.474.554.464.464.46-0.22%17,0520.87
Sep 21, 20264.454.494.454.474.47+3.95%5,6760.29
Sep 18, 20264.464.494.304.304.30-3.59%5,8680.29
Sep 17, 20264.374.464.374.464.46+3.00%27,6831.37
Sep 16, 20264.234.334.234.334.33+2.85%14,7510.71
Sep 15, 20264.294.294.214.214.21-1.86%10,7840.51
Sep 14, 20264.254.294.224.294.29+0.47%55,0192.69
Sep 11, 20264.224.274.204.274.27+1.18%15,5100.74
Sep 10, 20264.294.294.224.224.22-1.63%67,3093.32
Sep 09, 20264.304.334.294.294.29-1.15%23,1261.15
Sep 08, 20264.394.394.314.344.34-1.14%20,1911.01
Sep 07, 20264.344.414.344.394.39+0.69%17,6030.89
Sep 04, 20264.354.404.344.364.36+0.23%14,0630.67
Sep 03, 20264.504.504.354.354.35+0.30%22,2401.07
Sep 02, 20264.434.504.434.494.34-1.74%13,0870.63
Sep 01, 20264.514.574.444.574.41+1.33%16,5820.79
Aug 31, 20264.394.554.394.514.36+2.71%33,9081.61
Aug 28, 20264.484.484.334.394.24-0.66%77,8293.83
Aug 27, 20264.574.574.424.424.27-3.09%65,2523.23
Aug 26, 20264.654.654.564.564.41-2.76%55,8852.77
Aug 25, 20264.634.694.634.694.53+1.96%5,2130.26