ASX - Delayed Quote
AUD
Mercury NZ Limited (MCY.AX)
5.27
-0.13
(-2.41%)
At close: November 6 at 4:10:28 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
5.40
5.40
5.27
5.27
5.27
501
Nov 6, 2026
5.40
5.40
5.27
5.27
5.27
535
Nov 5, 2026
5.29
5.44
5.29
5.40
5.40
1,348
Nov 4, 2026
5.30
5.39
5.27
5.27
5.27
5,513
Nov 3, 2026
5.48
5.48
5.26
5.33
5.33
6,979
Nov 2, 2026
5.40
5.41
5.36
5.39
5.39
269
Oct 30, 2026
5.42
5.43
5.29
5.31
5.31
10,736
Oct 29, 2026
5.30
5.48
5.30
5.48
5.48
96
Oct 28, 2026
5.50
5.50
5.30
5.34
5.34
14,008
Oct 27, 2026
5.47
5.50
5.40
5.46
5.46
13,881
Oct 26, 2026
5.36
5.49
5.36
5.44
5.44
937
Oct 23, 2026
5.58
5.58
5.42
5.57
5.57
2,370
Oct 22, 2026
5.39
5.58
5.39
5.58
5.58
764
Oct 21, 2026
5.39
5.48
5.35
5.36
5.36
735
Oct 20, 2026
5.45
5.45
5.35
5.35
5.35
6,558
Oct 19, 2026
5.43
5.46
5.42
5.45
5.45
157
Oct 16, 2026
5.51
5.51
5.40
5.45
5.45
4,753
Oct 15, 2026
5.40
5.51
5.35
5.41
5.41
1,002
Oct 14, 2026
5.41
5.43
5.31
5.35
5.35
7,421
Oct 13, 2026
5.36
5.42
5.34
5.36
5.36
6,168
Oct 12, 2026
5.55
5.55
5.36
5.36
5.36
1,401
Oct 9, 2026
5.30
5.60
5.30
5.60
5.60
1,607
Oct 8, 2026
5.32
5.45
5.32
5.32
5.32
14,191
Oct 7, 2026
5.56
5.56
5.32
5.32
5.32
10,509
Oct 6, 2026
5.46
5.46
5.42
5.42
5.42
2,784
Oct 5, 2026
5.56
5.56
5.46
5.46
5.46
1,043
Oct 2, 2026
5.65
5.65
5.51
5.56
5.56
1,473
Oct 1, 2026
5.55
5.65
5.50
5.65
5.65
2,962
Sep 30, 2026
5.45
5.65
5.45
5.45
5.45
1,666
Sep 29, 2026
5.51
5.63
5.45
5.46
5.46
19,180
Sep 28, 2026
5.36
5.63
5.36
5.51
5.51
1,437
Sep 25, 2026
5.51
5.55
5.32
5.36
5.36
1,874
Sep 24, 2026
5.31
5.58
5.31
5.41
5.41
2,715
Sep 23, 2026
5.50
5.59
5.30
5.30
5.30
974
Sep 22, 2026
5.55
5.62
5.50
5.50
5.50
5,990
Sep 21, 2026
5.60
5.63
5.50
5.50
5.50
5,057
Sep 18, 2026
5.30
5.60
5.30
5.60
5.60
5,356
Sep 17, 2026
5.41
5.48
5.30
5.30
5.30
5,012
Sep 16, 2026
5.28
5.41
5.28
5.41
5.41
13,420
Sep 15, 2026
5.26
5.35
4.96
5.25
5.25
10,433
Sep 14, 2026
5.43
5.43
5.27
5.30
5.30
4,701
Sep 11, 2026
5.42
5.45
5.36
5.37
5.37
2,892
Sep 10, 2026
5.33
5.57
5.33
5.57
5.57
1,672
Sep 9, 2026
5.39
5.42
5.30
5.33
5.33
14,626
Sep 8, 2026
5.46
5.50
5.39
5.40
5.40
2,681
Sep 7, 2026
5.46
5.52
5.35
5.35
5.35
7,445
Sep 4, 2026
5.49
5.49
5.42
5.44
5.44
4,877
Sep 3, 2026
5.48
5.49
5.45
5.49
5.49
5,620
Sep 2, 2026
0.136544
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
5.54
5.59
5.35
5.35
5.35
10,478
Sep 1, 2026
5.56
5.59
5.52
5.54
5.40
2,900
Aug 31, 2026
5.72
5.72
5.52
5.65
5.51
2,293
Aug 28, 2026
5.74
5.74
5.62
5.73
5.59
3,408
Aug 27, 2026
5.75
5.77
5.65
5.71
5.57
860
Aug 26, 2026
5.71
5.84
5.71
5.79
5.65
5,204
Aug 25, 2026
5.73
5.82
5.68
5.71
5.57
1,490
Aug 24, 2026
5.93
5.93
5.75
5.78
5.64
2,147
Aug 21, 2026
5.85
5.93
5.82
5.93
5.78
5,844
Aug 20, 2026
5.81
5.90
5.81
5.85
5.71
12,681
Aug 19, 2026
5.64
5.77
5.64
5.74
5.60
2,781
Aug 18, 2026
5.50
5.69
5.50
5.50
5.36
19,257
Aug 17, 2026
5.47
5.55
5.40
5.52
5.38
7,069
Aug 14, 2026
5.39
5.47
5.37
5.47
5.34
2,562
Aug 13, 2026
5.45
5.50
5.39
5.39
5.26
3,119
Aug 12, 2026
5.41
5.44
5.39
5.39
5.26
1,312
Aug 11, 2026
5.56
5.57
5.40
5.57
5.43
12,051
Aug 10, 2026
5.61
5.70
5.55
5.55
5.41
4,331
Aug 7, 2026
5.68
5.78
5.55
5.55
5.41
11,334
Aug 6, 2026
5.70
5.70
5.61
5.62
5.48
875
Aug 5, 2026
5.64
5.67
5.55
5.55
5.41
6,577
Aug 4, 2026
5.61
5.65
5.51
5.51
5.37
13,985
Aug 3, 2026
5.65
5.67
5.50
5.62
5.48
29,913
Jul 31, 2026
5.49
5.61
5.49
5.51
5.37
1,676
Jul 30, 2026
5.64
5.64
5.49
5.49
5.35
1,459
Jul 29, 2026
5.48
5.64
5.48
5.64
5.50
772
Jul 28, 2026
5.79
5.79
5.53
5.62
5.48
4,480
Jul 27, 2026
5.57
5.69
5.47
5.47
5.34
4,071
Jul 24, 2026
5.61
5.69
5.56
5.56
5.42
2,863
Jul 23, 2026
5.64
5.64
5.55
5.61
5.47
3,663
Jul 22, 2026
5.60
5.65
5.56
5.65
5.51
840
Jul 21, 2026
5.60
5.65
5.45
5.45
5.32
1,736
Jul 20, 2026
5.68
5.79
5.59
5.79
5.65
3,740
Jul 17, 2026
5.68
5.79
5.66
5.79
5.65
6,241
Jul 16, 2026
5.45
5.79
5.45
5.65
5.51
2,288
Jul 15, 2026
5.55
5.75
5.45
5.45
5.32
3,451
Jul 14, 2026
5.69
5.76
5.54
5.55
5.41
2,409
Jul 13, 2026
5.72
5.88
5.66
5.72
5.58
2,466
Jul 10, 2026
5.60
5.60
5.60
5.60
5.46
-
Jul 9, 2026
5.73
5.75
5.60
5.60
5.46
5,320
Jul 8, 2026
5.69
5.73
5.62
5.73
5.59
4,525
Jul 7, 2026
5.62
5.70
5.56
5.70
5.56
1,937
Jul 6, 2026
5.46
5.65
5.46
5.65
5.51
5,046
Jul 3, 2026
5.43
5.64
5.43
5.44
5.31
2,375
Jul 2, 2026
5.63
5.63
5.42
5.42
5.29
6,270
Jul 1, 2026
5.43
5.64
5.42
5.42
5.29
1,234
Jun 30, 2026
5.43
5.63
5.42
5.42
5.29
2,546
Jun 29, 2026
5.45
5.46
5.41
5.42
5.29
13,616
Jun 26, 2026
5.45
5.56
5.45
5.45
5.32
6,813
Jun 25, 2026
5.55
5.61
5.52
5.52
5.38
3,254
Jun 24, 2026
5.61
5.66
5.45
5.45
5.32
10,942
Jun 23, 2026
5.78
5.78
5.61
5.61
5.47
1,874
Jun 22, 2026
5.60
5.79
5.58
5.79
5.65
2,623
Jun 19, 2026
5.49
5.69
5.46
5.69
5.55
3,863
Jun 18, 2026
5.65
5.65
5.45
5.45
5.32
5,411
Jun 17, 2026
5.58
5.65
5.58
5.59
5.45
2,199
Jun 16, 2026
5.62
5.69
5.58
5.58
5.44
11,733
Jun 15, 2026
5.60
5.75
5.60
5.62
5.48
6,279
Jun 12, 2026
5.71
5.73
5.60
5.60
5.46
1,162
Jun 11, 2026
5.57
5.70
5.55
5.58
5.44
4,169
Jun 10, 2026
5.61
5.71
5.55
5.57
5.43
6,147
Jun 9, 2026
5.74
5.74
5.60
5.61
5.47
12,680
Jun 5, 2026
5.67
5.87
5.67
5.72
5.58
5,400
Jun 4, 2026
5.86
5.86
5.66
5.66
5.52
4,818
Jun 3, 2026
5.78
5.86
5.74
5.86
5.72
5,401
Jun 2, 2026
5.71
5.85
5.66
5.66
5.52
5,219
Jun 1, 2026
5.80
5.80
5.72
5.72
5.58
39
May 29, 2026
5.75
5.87
5.67
5.87
5.73
7,891
May 28, 2026
5.59
5.75
5.59
5.61
5.47
2,962
May 27, 2026
5.60
5.69
5.57
5.58
5.44
11,106
May 26, 2026
5.70
5.81
5.57
5.60
5.46
3,076
May 25, 2026
5.75
5.79
5.63
5.75
5.61
6,459
May 22, 2026
5.69
5.75
5.54
5.54
5.40
6,611
May 21, 2026
5.70
5.70
5.60
5.70
5.56
5,146
May 20, 2026
5.58
5.72
5.58
5.70
5.56
2,184
May 19, 2026
5.70
5.83
5.52
5.58
5.44
8,415
May 18, 2026
5.80
5.81
5.70
5.70
5.56
10,393
May 15, 2026
5.78
5.79
5.66
5.79
5.65
3,805
May 14, 2026
5.70
5.80
5.68
5.80
5.66
26,332
May 13, 2026
5.55
5.89
5.55
5.69
5.55
8,096
May 12, 2026
5.63
5.74
5.54
5.54
5.40
6,783
May 11, 2026
5.52
5.65
5.52
5.63
5.49
9,494
May 8, 2026
5.45
5.60
5.45
5.52
5.38
7,343
May 7, 2026
5.58
5.60
5.44
5.45
5.32
2,471
May 6, 2026
5.56
5.60
5.53
5.58
5.44
3,665
May 5, 2026
5.55
5.58
5.45
5.58
5.44
2,554
May 4, 2026
5.55
5.60
5.42
5.42
5.29
57,426
May 1, 2026
5.40
5.55
5.34
5.55
5.42
6,672
Apr 30, 2026
5.50
5.51
5.50
5.50
5.36
1,005
Apr 29, 2026
5.58
5.58
5.43
5.44
5.31
7,051
Apr 28, 2026
5.52
5.53
5.49
5.51
5.37
1,240
Apr 27, 2026
5.47
5.53
5.47
5.48
5.34
1,626
Apr 24, 2026
5.49
5.52
5.46
5.46
5.33
8,248
Apr 23, 2026
5.39
5.50
5.39
5.39
5.26
4,991
Apr 22, 2026
5.36
5.46
5.27
5.39
5.26
21,224
Apr 21, 2026
5.37
5.38
5.28
5.28
5.15
4,049
Apr 20, 2026
5.41
5.42
5.26
5.31
5.18
18,910
Apr 17, 2026
5.45
5.45
5.41
5.41
5.28
1,283
Apr 16, 2026
5.50
5.57
5.41
5.41
5.28
2,718
Apr 15, 2026
5.48
5.75
5.48
5.50
5.36
42,977
Apr 14, 2026
5.28
5.48
5.28
5.48
5.34
1,879
Apr 13, 2026
5.39
5.42
5.26
5.27
5.14
3,218
Apr 10, 2026
5.36
5.43
5.30
5.31
5.18
2,375
Apr 9, 2026
5.23
5.40
5.22
5.24
5.11
3,732
Apr 8, 2026
5.24
5.32
5.23
5.23
5.10
19,328
Apr 7, 2026
5.14
5.24
5.14
5.22
5.09
3,173
Apr 2, 2026
5.23
5.30
5.16
5.16
5.03
8,895
Apr 1, 2026
5.23
5.26
5.13
5.23
5.10
19,835
Mar 31, 2026
5.38
5.38
5.21
5.23
5.10
15,915
Mar 30, 2026
5.49
5.49
5.21
5.38
5.25
6,384
Mar 27, 2026
5.62
5.62
5.28
5.49
5.35
7,569
Mar 26, 2026
5.28
5.63
5.27
5.63
5.49
15,433
Mar 25, 2026
5.20
5.21
5.15
5.15
5.02
7,264
Mar 24, 2026
5.66
5.66
5.20
5.24
5.11
17,411
Mar 23, 2026
5.44
5.67
5.29
5.67
5.53
2,846
Mar 20, 2026
5.21
5.53
5.21
5.42
5.29
26,908
Mar 19, 2026
5.13
5.34
5.13
5.20
5.07
14,796
Mar 18, 2026
5.29
5.30
5.12
5.12
4.99
1,073
Mar 17, 2026
5.41
5.41
5.22
5.29
5.16
2,571
Mar 16, 2026
5.26
5.42
5.22
5.42
5.29
7,994
Mar 13, 2026
5.20
5.30
5.18
5.25
5.12
7,962
Mar 12, 2026
5.25
5.26
5.08
5.19
5.06
7,875
Mar 11, 2026
5.32
5.33
5.21
5.22
5.09
5,966
Mar 10, 2026
5.24
5.36
5.20
5.32
5.19
6,031
Mar 9, 2026
5.52
5.52
5.22
5.22
5.09
4,755
Mar 6, 2026
5.37
5.51
5.37
5.51
5.38
610
Mar 5, 2026
5.51
5.51
5.30
5.32
5.19
2,477
Mar 4, 2026
0.08309
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
5.37
5.53
5.23
5.53
5.39
5,055
Mar 3, 2026
5.50
5.50
5.25
5.34
5.13
2,732
Mar 2, 2026
5.38
5.50
5.34
5.50
5.28
7,355
Feb 27, 2026
5.31
5.40
5.31
5.38
5.17
1,262
Feb 26, 2026
5.19
5.36
5.19
5.31
5.10
12,628
Feb 25, 2026
5.42
5.42
5.29
5.29
5.08
2,276
Feb 24, 2026
5.27
5.42
5.12
5.42
5.20
11,524
Feb 23, 2026
5.18
5.27
5.15
5.27
5.06
3,159
Feb 20, 2026
5.31
5.31
5.17
5.17
4.96
8,930
Feb 19, 2026
5.23
5.32
5.23
5.32
5.11
8,222
Feb 18, 2026
5.31
5.31
5.23
5.23
5.02
6,751
Feb 17, 2026
5.26
5.33
5.25
5.31
5.10
6,806
Feb 16, 2026
5.37
5.37
5.21
5.24
5.03
15,674
Feb 13, 2026
5.51
5.51
5.36
5.36
5.15
11,937
Feb 12, 2026
5.41
5.51
5.41
5.51
5.29
6,008
Feb 11, 2026
5.43
5.47
5.41
5.41
5.19
9,053
Feb 10, 2026
5.60
5.60
5.41
5.42
5.20
7,212
Feb 9, 2026
5.51
5.60
5.51
5.60
5.38
2,077
Feb 6, 2026
5.53
5.53
5.51
5.51
5.29
822
Feb 5, 2026
5.54
5.57
5.48
5.51
5.29
7,041
Feb 4, 2026
5.43
5.55
5.43
5.55
5.33
1,349
Feb 3, 2026
5.45
5.46
5.41
5.43
5.21
1,631
Feb 2, 2026
5.50
5.53
5.44
5.44
5.22
2,950
Jan 30, 2026
5.41
5.50
5.41
5.44
5.22
4,499
Jan 29, 2026
5.47
5.52
5.41
5.41
5.19
12,103
Jan 28, 2026
5.53
5.53
5.41
5.47
5.25
2,035
Jan 27, 2026
5.50
5.51
5.45
5.51
5.29
2,619
Jan 23, 2026
5.56
5.56
5.46
5.50
5.28
834
Jan 22, 2026
5.51
5.55
5.51
5.55
5.33
2,883
Jan 21, 2026
5.55
5.59
5.47
5.47
5.25
695
Jan 20, 2026
5.55
5.61
5.49
5.49
5.27
5,110
Jan 19, 2026
5.49
5.61
5.49
5.57
5.35
6,997
Jan 16, 2026
5.51
5.55
5.49
5.50
5.28
2,109
Jan 15, 2026
5.64
5.64
5.49
5.50
5.28
967
Jan 14, 2026
5.55
5.64
5.48
5.64
5.42
6,569
Jan 13, 2026
5.66
5.66
5.53
5.54
5.32
3,273
Jan 12, 2026
5.47
5.67
5.47
5.67
5.44
3,421
Jan 9, 2026
5.65
5.65
5.58
5.61
5.39
1,407
Jan 8, 2026
5.65
5.67
5.53
5.63
5.41
7,275
Jan 7, 2026
5.63
5.64
5.53
5.64
5.42
1,078
Jan 6, 2026
5.53
5.63
5.53
5.56
5.34
1,530
Jan 5, 2026
5.64
5.64
5.53
5.53
5.31
1,724
Jan 2, 2026
5.65
5.65
5.53
5.63
5.41
1,243
Dec 31, 2025
5.65
5.65
5.52
5.65
5.42
900
Dec 30, 2025
5.46
5.59
5.46
5.51
5.29
10,944
Dec 29, 2025
5.59
5.59
5.46
5.47
5.25
903
Dec 24, 2025
5.51
5.58
5.51
5.58
5.36
4,068
Dec 23, 2025
5.53
5.57
5.48
5.50
5.28
3,155
Dec 22, 2025
5.47
5.59
5.47
5.52
5.30
852
Dec 19, 2025
5.57
5.60
5.45
5.46
5.24
2,485
Dec 18, 2025
5.48
5.48
5.32
5.44
5.22
16,598
Dec 17, 2025
5.46
5.51
5.46
5.48
5.26
12,062
Dec 16, 2025
5.39
5.50
5.39
5.46
5.24
10,321
Dec 15, 2025
5.60
5.60
5.28
5.39
5.18
4,212
Dec 12, 2025
5.49
5.60
5.40
5.60
5.38
4,887
Dec 11, 2025
5.48
5.50
5.40
5.42
5.20
1,336
Dec 10, 2025
5.50
5.50
5.43
5.48
5.26
9,800
Dec 9, 2025
5.57
5.57
5.40
5.40
5.18
8,078
Dec 8, 2025
5.62
5.62
5.43
5.45
5.23
1,521
Dec 5, 2025
5.55
5.63
5.45
5.63
5.41
11,916
Dec 4, 2025
5.68
5.68
5.50
5.59
5.37
2,949
Dec 3, 2025
5.55
5.68
5.41
5.68
5.45
11,973
Dec 2, 2025
5.46
5.74
5.40
5.74
5.51
5,528
Dec 1, 2025
5.54
5.56
5.46
5.46
5.24
13,239
Nov 28, 2025
5.48
5.53
5.48
5.53
5.31
447
Nov 27, 2025
5.66
5.66
5.48
5.48
5.26
2,160
Nov 26, 2025
5.47
5.70
5.47
5.66
5.43
5,153
Nov 25, 2025
5.52
5.66
5.47
5.47
5.25
4,839
Nov 24, 2025
5.52
5.62
5.51
5.52
5.30
16,820
Nov 21, 2025
5.55
5.60
5.52
5.52
5.30
2,420
Nov 20, 2025
5.55
5.60
5.43
5.43
5.21
2,430
Nov 19, 2025
5.57
5.57
5.47
5.47
5.25
2,161
Nov 18, 2025
5.61
5.64
5.52
5.57
5.35
10,096
Nov 17, 2025
5.61
5.66
5.60
5.66
5.43
712
Nov 14, 2025
5.66
5.66
5.60
5.60
5.38
1,026
Nov 13, 2025
5.63
5.66
5.63
5.65
5.42
5,204
Nov 12, 2025
5.64
5.66
5.61
5.63
5.41
3,139
Nov 11, 2025
5.67
5.68
5.62
5.64
5.42
5,239
Nov 10, 2025
5.69
5.69
5.60
5.67
5.44
1,677
Nov 7, 2025
5.65
5.68
5.61
5.62
5.40
4,031
Nov 6, 2025
5.73
5.73
5.63
5.63
5.41
6,063
