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 |
| 2025-10-17 | 5.650 | 5.770 | 5.650 | 5.770 | 5.535 | 3,859 |
| 2025-10-16 | 5.680 | 5.760 | 5.610 | 5.610 | 5.382 | 7,274 |
| 2025-10-15 | 5.730 | 5.740 | 5.610 | 5.650 | 5.420 | 13,287 |
| 2025-10-14 | 5.760 | 5.800 | 5.640 | 5.720 | 5.487 | 2,402 |
| 2025-10-13 | 5.750 | 5.850 | 5.600 | 5.600 | 5.372 | 6,874 |
| 2025-10-10 | 5.800 | 5.840 | 5.690 | 5.750 | 5.516 | 6,027 |
| 2025-10-09 | 5.950 | 5.950 | 5.750 | 5.790 | 5.555 | 4,776 |
| 2025-10-08 | 5.770 | 5.990 | 5.770 | 5.950 | 5.708 | 1,613 |
| 2025-10-07 | 5.900 | 5.900 | 5.760 | 5.770 | 5.535 | 8,383 |
| 2025-10-06 | 5.940 | 5.970 | 5.840 | 5.940 | 5.698 | 7,665 |
| 2025-10-03 | 5.800 | 5.940 | 5.790 | 5.940 | 5.698 | 5,520 |
| 2025-10-02 | 5.950 | 5.950 | 5.780 | 5.790 | 5.555 | 3,127 |
| 2025-10-01 | 5.920 | 5.940 | 5.870 | 5.900 | 5.660 | 8,050 |
| 2025-09-30 | 5.820 | 5.860 | 5.720 | 5.760 | 5.526 | 1,942 |
| 2025-09-29 | 5.700 | 5.870 | 5.700 | 5.700 | 5.468 | 10,638 |
| 2025-09-26 | 5.760 | 5.840 | 5.680 | 5.700 | 5.468 | 1,910 |
| 2025-09-25 | 5.850 | 5.860 | 5.750 | 5.750 | 5.516 | 3,323 |
| 2025-09-24 | 5.870 | 5.870 | 5.750 | 5.850 | 5.612 | 5,544 |
| 2025-09-23 | 5.800 | 5.950 | 5.760 | 5.870 | 5.631 | 3,905 |
| 2025-09-22 | 5.700 | 5.930 | 5.700 | 5.750 | 5.516 | 1,753 |
| 2025-09-19 | 5.920 | 5.930 | 5.690 | 5.690 | 5.459 | 6,061 |
| 2025-09-18 | 6.060 | 6.060 | 5.880 | 5.880 | 5.641 | 10,222 |
| 2025-09-17 | 6.200 | 6.200 | 6.000 | 6.060 | 5.814 | 17,072 |
| 2025-09-16 | 6.280 | 6.280 | 5.880 | 6.270 | 6.015 | 3,808 |
| 2025-09-15 | 6.020 | 6.280 | 5.990 | 6.280 | 6.025 | 9,193 |
| 2025-09-12 | 6.280 | 6.280 | 6.010 | 6.010 | 5.766 | 4,052 |
| 2025-09-11 | 6.200 | 6.300 | 6.100 | 6.280 | 6.025 | 2,880 |
| 2025-09-10 | 6.110 | 6.200 | 6.040 | 6.190 | 5.938 | 22,751 |
| 2025-09-09 | 5.850 | 6.130 | 5.810 | 5.810 | 5.574 | 1,425 |
| 2025-09-08 | 6.000 | 6.090 | 5.840 | 5.880 | 5.641 | 14,047 |
| 2025-09-05 | 6.030 | 6.030 | 5.840 | 6.010 | 5.766 | 227 |
| 2025-09-04 | 5.800 | 6.060 | 5.790 | 6.060 | 5.814 | 10,216 |
| 2025-09-03 | 5.860 | 6.010 | 5.700 | 5.710 | 5.478 | 27,878 |
| 2025-09-02 | 5.990 | 6.030 | 5.850 | 5.850 | 5.489 | 7,424 |
| 2025-09-01 | 5.850 | 6.050 | 5.840 | 5.840 | 5.480 | 3,940 |
| 2025-08-29 | 5.620 | 5.945 | 5.620 | 5.920 | 5.555 | 1,231 |
| 2025-08-28 | 5.850 | 5.920 | 5.620 | 5.620 | 5.274 | 1,505 |
| 2025-08-27 | 5.820 | 5.950 | 5.790 | 5.820 | 5.461 | 9,732 |
| 2025-08-26 | 5.920 | 5.975 | 5.750 | 5.770 | 5.414 | 648 |
| 2025-08-25 | 6.000 | 6.000 | 5.830 | 5.870 | 5.508 | 3,201 |
| 2025-08-22 | 5.930 | 6.000 | 5.900 | 6.000 | 5.630 | 12,776 |
| 2025-08-21 | 5.940 | 6.060 | 5.710 | 5.960 | 5.593 | 3,240 |
| 2025-08-20 | 5.850 | 5.970 | 5.795 | 5.970 | 5.602 | 1,489 |
| 2025-08-19 | 5.920 | 6.020 | 5.750 | 5.880 | 5.518 | 36,762 |
| 2025-08-18 | 5.710 | 5.800 | 5.650 | 5.690 | 5.339 | 5,152 |
| 2025-08-15 | 5.690 | 5.710 | 5.640 | 5.710 | 5.358 | 3,637 |
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.