Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	2.090	2.110	2.080	2.110	1.921	9,961,010
2024-09-02	2.030	2.105	2.030	2.090	1.903	10,521,121
2024-08-30	2.020	2.050	2.010	2.040	1.858	18,220,336
2024-08-29	1.985	2.020	1.985	2.020	1.839	8,738,959
2024-08-28	2.020	2.030	2.000	2.000	1.821	14,290,173
2024-08-27	2.020	2.035	2.010	2.030	1.849	7,112,675
2024-08-26	2.000	2.025	2.000	2.020	1.839	5,537,522
2024-08-23	1.980	1.995	1.970	1.985	1.808	22,957,546
2024-08-22	1.985	1.990	1.970	1.980	1.803	12,668,417
2024-08-21	1.955	1.970	1.930	1.960	1.785	12,823,651
2024-08-20	1.990	2.010	1.955	1.960	1.785	13,400,045
2024-08-19	1.990	2.020	1.985	1.990	1.812	12,635,201
2024-08-16	1.975	1.995	1.965	1.995	1.817	19,574,497
2024-08-15	1.965	2.000	1.960	1.970	1.794	20,713,589
2024-08-14	1.980	1.980	1.950	1.960	1.785	17,532,033
2024-08-13	1.970	1.970	1.935	1.960	1.785	34,203,344
2024-08-12	1.980	1.990	1.948	1.970	1.794	12,375,408
2024-08-09	1.945	1.970	1.920	1.970	1.794	17,162,386
2024-08-08	1.900	1.945	1.840	1.920	1.748	68,672,829
2024-08-07	2.050	2.115	2.030	2.110	1.921	17,931,667
2024-08-06	2.010	2.080	2.010	2.050	1.867	12,377,028
2024-08-05	2.080	2.080	2.030	2.030	1.849	12,035,070
2024-08-02	2.110	2.140	2.095	2.100	1.912	15,805,144
2024-08-01	2.140	2.185	2.125	2.150	1.958	14,749,532
2024-07-31	2.080	2.150	2.075	2.140	1.949	20,820,251
2024-07-30	2.060	2.080	2.045	2.070	1.885	6,763,437
2024-07-29	2.100	2.100	2.050	2.080	1.894	9,713,630
2024-07-26	2.030	2.080	2.030	2.070	1.885	16,106,289
2024-07-25	2.040	2.050	2.010	2.010	1.830	14,587,821
2024-07-24	2.090	2.100	2.050	2.060	1.876	15,026,565
2024-07-23	2.070	2.105	2.060	2.100	1.912	13,022,391
2024-07-22	2.040	2.070	2.035	2.060	1.876	7,442,769
2024-07-19	2.040	2.070	2.030	2.050	1.867	13,872,547
2024-07-18	2.110	2.130	2.075	2.080	1.894	20,483,397
2024-07-17	2.150	2.190	2.110	2.120	1.931	20,886,623
2024-07-16	2.090	2.130	2.070	2.120	1.931	22,498,466
2024-07-15	2.020	2.100	2.010	2.080	1.894	25,104,715
2024-07-12	1.960	2.030	1.955	2.010	1.830	20,675,513
2024-07-11	1.885	1.935	1.880	1.930	1.757	25,574,227
2024-07-10	1.845	1.860	1.835	1.850	1.685	12,352,463
2024-07-09	1.845	1.870	1.835	1.850	1.685	16,404,847
2024-07-08	1.845	1.853	1.830	1.835	1.671	22,998,675
2024-07-05	1.875	1.878	1.835	1.835	1.671	16,710,163
2024-07-04	1.860	1.900	1.850	1.875	1.707	13,529,886
2024-07-03	1.865	1.870	1.848	1.850	1.685	17,903,107
2024-07-02	1.850	1.880	1.840	1.860	1.694	17,961,531
2024-07-01	1.880	1.885	1.855	1.855	1.689	12,707,899
2024-06-28	1.865	1.915	1.850	1.870	1.703	38,545,646
2024-06-27	1.840	1.860	1.800	1.810	1.648	32,666,439
2024-06-26	1.935	1.980	1.925	1.925	1.698	18,799,879
2024-06-25	1.930	1.965	1.930	1.965	1.734	12,724,528
2024-06-24	1.935	1.950	1.910	1.910	1.685	11,515,520
2024-06-21	1.945	1.980	1.943	1.960	1.729	31,927,846
2024-06-20	1.950	1.960	1.928	1.945	1.716	20,096,337
2024-06-19	1.880	1.940	1.880	1.925	1.698	21,885,505
2024-06-18	1.875	1.895	1.865	1.865	1.645	16,013,843
2024-06-17	1.885	1.895	1.850	1.850	1.632	16,838,759
2024-06-14	1.910	1.915	1.885	1.885	1.663	11,860,330
2024-06-13	1.910	1.945	1.908	1.925	1.698	20,798,462
2024-06-12	1.910	1.920	1.880	1.895	1.672	25,585,445

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0480 AUD
2025-12-30	0.0470 AUD
2025-06-27	0.0450 AUD
2024-12-30	0.0450 AUD
2024-06-27	0.0600 AUD
2023-12-28	0.0450 AUD
2023-06-29	0.0530 AUD
2022-12-29	0.0520 AUD
2022-06-29	0.0510 AUD
2021-12-30	0.0510 AUD
2021-06-29	0.0510 AUD
2020-12-30	0.0480 AUD
2020-06-29	0.0300 AUD
2019-12-30	0.0610 AUD
2019-06-27	0.0630 AUD

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