Mercury NZ Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	5.770	5.770	5.580	5.580	4.971	3,374
2023-09-20	5.800	5.800	5.570	5.760	5.131	5,289
2023-09-19	5.720	5.800	5.690	5.790	5.158	15,496
2023-09-18	5.650	5.780	5.530	5.720	5.095	4,864
2023-09-15	5.610	5.610	5.410	5.520	4.917	9,236
2023-09-14	5.480	5.620	5.430	5.620	5.006	9,317
2023-09-13	5.700	5.700	5.430	5.530	4.926	6,987
2023-09-12	5.690	5.730	5.560	5.700	4.970	27,412
2023-09-11	5.700	5.770	5.700	5.760	5.023	7,199
2023-09-08	5.720	5.840	5.720	5.720	4.988	6,212
2023-09-07	5.720	5.720	5.640	5.720	4.988	6,450
2023-09-06	5.620	5.720	5.620	5.710	4.979	916
2023-09-05	5.700	5.710	5.630	5.630	4.909	8,065
2023-09-04	5.700	5.700	5.680	5.690	4.962	8,067
2023-09-01	5.780	5.780	5.620	5.700	4.970	669
2023-08-31	5.850	5.870	5.650	5.740	5.005	13,918
2023-08-30	5.810	5.900	5.810	5.880	5.127	1,267
2023-08-29	5.840	5.880	5.800	5.840	5.092	1,558
2023-08-28	5.800	5.960	5.790	5.800	5.057	7,932
2023-08-25	5.810	5.810	5.740	5.810	5.066	2,202
2023-08-24	5.820	5.830	5.760	5.800	5.057	6,848
2023-08-23	5.980	5.980	5.810	5.820	5.075	4,046
2023-08-22	5.900	6.000	5.780	5.980	5.214	6,988
2023-08-21	6.190	6.190	5.700	5.790	5.049	26,521
2023-08-18	6.040	6.240	5.960	6.140	5.354	3,059
2023-08-17	6.140	6.140	6.020	6.030	5.258	2,176
2023-08-16	6.150	6.180	6.000	6.140	5.354	36,640
2023-08-15	6.100	6.150	5.980	6.150	5.363	26,713
2023-08-14	6.020	6.140	5.990	6.140	5.354	9,801
2023-08-11	6.180	6.180	5.970	5.990	5.223	4,597
2023-08-10	5.980	6.180	5.980	6.180	5.389	1,859
2023-08-09	6.160	6.160	5.970	5.970	5.206	5,586
2023-08-08	6.080	6.160	6.000	6.160	5.371	2,572
2023-08-07	5.980	6.120	5.980	6.120	5.336	921
2023-08-04	6.000	6.010	5.970	5.980	5.214	5,619
2023-08-03	6.120	6.130	6.020	6.130	5.345	1,061
2023-08-02	6.060	6.140	6.040	6.140	5.354	2,480
2023-08-01	6.060	6.060	6.000	6.060	5.284	2,285
2023-07-31	6.070	6.150	5.960	6.050	5.275	24,067
2023-07-28	6.090	6.090	5.930	6.060	5.284	3,783
2023-07-27	5.910	6.100	5.880	6.100	5.319	6,970
2023-07-26	5.900	5.940	5.890	5.940	5.180	8,862
2023-07-25	5.950	5.950	5.840	5.930	5.171	3,967
2023-07-24	5.890	5.950	5.870	5.950	5.188	6,033
2023-07-21	6.080	6.080	5.850	5.850	5.101	6,770
2023-07-20	5.920	6.090	5.920	6.090	5.310	45,416
2023-07-19	5.890	5.900	5.850	5.850	5.101	7,048
2023-07-18	5.950	5.950	5.875	5.900	5.145	43,292
2023-07-17	6.010	6.010	5.910	5.920	5.162	8,421
2023-07-14	5.910	6.030	5.910	5.960	5.197	2,023
2023-07-13	6.060	6.060	5.870	5.870	5.118	2,700
2023-07-12	6.000	6.050	5.880	6.050	5.275	11,579
2023-07-11	6.100	6.100	5.940	6.010	5.241	1,200
2023-07-10	6.010	6.100	5.960	6.100	5.319	566
2023-07-07	6.120	6.120	5.860	6.000	5.232	6,117
2023-07-06	6.130	6.130	6.080	6.120	5.336	1,870
2023-07-05	5.820	6.150	5.820	6.150	5.363	6,968
2023-07-04	6.040	6.040	5.770	5.770	5.031	1,909
2023-07-03	6.000	6.100	5.830	6.050	5.275	3,848
2023-06-30	5.870	6.000	5.850	6.000	5.232	17,453

← NewerPage 14 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.1365 NZD
2026-03-04	0.0831 NZD
2025-09-03	0.1278 NZD
2025-03-05	0.0876 NZD
2024-09-11	0.1284 NZD
2024-03-13	0.0860 NZD
2023-09-13	0.1204 NZD
2023-03-15	0.0807 NZD
2022-09-14	0.1058 NZD
2022-03-16	0.0745 NZD
2021-09-14	0.0988 NZD
2021-03-11	0.0628 NZD
2020-09-14	0.0867 NZD
2020-03-12	0.0646 NZD
2019-09-12	0.0862 NZD
2019-03-13	0.0600 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.