Mercury NZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5.730 | 5.730 | 5.630 | 5.630 | 5.401 | 6,063 |
| 2025-11-05 | 5.660 | 5.770 | 5.660 | 5.730 | 5.497 | 1,403 |
| 2025-11-04 | 5.670 | 5.740 | 5.660 | 5.660 | 5.430 | 5,556 |
| 2025-11-03 | 5.710 | 5.710 | 5.640 | 5.660 | 5.430 | 2,601 |
| 2025-10-31 | 5.640 | 5.740 | 5.640 | 5.730 | 5.497 | 1,789 |
| 2025-10-30 | 5.740 | 5.740 | 5.630 | 5.630 | 5.401 | 17,150 |
| 2025-10-29 | 5.730 | 5.730 | 5.690 | 5.690 | 5.459 | 572 |
| 2025-10-28 | 5.750 | 5.750 | 5.610 | 5.675 | 5.444 | 17,657 |
| 2025-10-27 | 5.690 | 5.710 | 5.690 | 5.700 | 5.468 | 1,176 |
| 2025-10-24 | 5.890 | 5.890 | 5.660 | 5.700 | 5.468 | 8,349 |
| 2025-10-23 | 5.910 | 5.910 | 5.770 | 5.890 | 5.650 | 1,105 |
| 2025-10-22 | 5.850 | 5.860 | 5.800 | 5.810 | 5.574 | 6,818 |
| 2025-10-21 | 5.750 | 5.920 | 5.630 | 5.920 | 5.679 | 19,421 |
| 2025-10-20 | 5.780 | 5.950 | 5.770 | 5.950 | 5.708 | 2,724 |
← NewerPage 5 of 5 · 254 trading days
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.