Mercury NZ Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.580 | 5.580 | 5.420 | 5.570 | 5.570 | 2,370 |
| 2026-10-22 | 5.395 | 5.580 | 5.390 | 5.580 | 5.580 | 764 |
| 2026-10-21 | 5.390 | 5.480 | 5.350 | 5.360 | 5.360 | 735 |
| 2026-10-20 | 5.450 | 5.450 | 5.350 | 5.350 | 5.350 | 6,558 |
| 2026-10-19 | 5.430 | 5.460 | 5.420 | 5.450 | 5.450 | 157 |
| 2026-10-16 | 5.510 | 5.510 | 5.400 | 5.450 | 5.450 | 4,753 |
| 2026-10-15 | 5.400 | 5.510 | 5.350 | 5.410 | 5.410 | 1,002 |
| 2026-10-14 | 5.410 | 5.430 | 5.310 | 5.350 | 5.350 | 7,421 |
| 2026-10-13 | 5.360 | 5.420 | 5.340 | 5.360 | 5.360 | 6,168 |
| 2026-10-12 | 5.550 | 5.550 | 5.360 | 5.360 | 5.360 | 1,401 |
| 2026-10-09 | 5.300 | 5.600 | 5.300 | 5.600 | 5.600 | 1,607 |
| 2026-10-08 | 5.320 | 5.450 | 5.320 | 5.320 | 5.320 | 14,191 |
| 2026-10-07 | 5.560 | 5.560 | 5.320 | 5.320 | 5.320 | 10,509 |
| 2026-10-06 | 5.460 | 5.460 | 5.420 | 5.420 | 5.420 | 2,784 |
| 2026-10-05 | 5.560 | 5.560 | 5.460 | 5.460 | 5.460 | 1,043 |
| 2026-10-02 | 5.650 | 5.650 | 5.510 | 5.560 | 5.560 | 1,473 |
| 2026-10-01 | 5.545 | 5.650 | 5.500 | 5.650 | 5.650 | 2,962 |
| 2026-09-30 | 5.450 | 5.650 | 5.450 | 5.450 | 5.450 | 1,666 |
| 2026-09-29 | 5.510 | 5.630 | 5.455 | 5.460 | 5.460 | 19,180 |
| 2026-09-28 | 5.360 | 5.625 | 5.360 | 5.510 | 5.510 | 1,437 |
| 2026-09-25 | 5.510 | 5.550 | 5.320 | 5.360 | 5.360 | 1,874 |
| 2026-09-24 | 5.310 | 5.580 | 5.310 | 5.410 | 5.410 | 2,715 |
| 2026-09-23 | 5.500 | 5.590 | 5.300 | 5.300 | 5.300 | 974 |
Page 1 of 1 · 23 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.