Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.970	1.975	1.885	1.890	1.667	24,592,534
2024-06-07	2.010	2.010	1.985	1.995	1.760	7,425,900
2024-06-06	2.040	2.040	1.995	1.995	1.760	6,982,177
2024-06-05	1.995	2.035	1.990	2.020	1.782	9,887,462
2024-06-04	1.990	2.010	1.980	1.980	1.747	14,082,222
2024-06-03	1.970	1.993	1.955	1.980	1.747	13,304,733
2024-05-31	1.970	1.990	1.950	1.960	1.729	71,272,726
2024-05-30	1.945	1.950	1.928	1.935	1.707	10,271,047
2024-05-29	1.960	1.960	1.938	1.950	1.720	14,230,995
2024-05-28	2.000	2.010	1.975	1.985	1.751	13,398,204
2024-05-27	2.000	2.010	1.975	2.000	1.764	12,161,593
2024-05-24	2.000	2.010	1.980	1.980	1.747	9,887,631
2024-05-23	2.020	2.045	2.005	2.030	1.791	11,530,001
2024-05-22	2.050	2.070	2.020	2.040	1.800	16,849,372
2024-05-21	2.060	2.070	2.030	2.040	1.800	13,726,605
2024-05-20	2.080	2.080	2.050	2.070	1.826	10,052,267
2024-05-17	2.120	2.130	2.080	2.080	1.835	9,468,998
2024-05-16	2.130	2.170	2.125	2.150	1.897	14,238,366
2024-05-15	2.080	2.110	2.080	2.090	1.844	5,691,531
2024-05-14	2.080	2.090	2.065	2.070	1.826	8,899,044
2024-05-13	2.080	2.095	2.065	2.090	1.844	6,710,409
2024-05-10	2.080	2.100	2.075	2.090	1.844	3,662,320
2024-05-09	2.090	2.120	2.070	2.080	1.835	7,041,890
2024-05-08	2.130	2.140	2.085	2.100	1.853	8,270,180
2024-05-07	2.070	2.100	2.060	2.080	1.835	11,849,920
2024-05-06	2.070	2.080	2.035	2.050	1.809	11,391,672
2024-05-03	2.040	2.075	2.040	2.060	1.817	6,867,527
2024-05-02	2.070	2.080	2.040	2.050	1.809	11,654,332
2024-05-01	2.030	2.090	2.030	2.060	1.817	13,581,119
2024-04-30	2.080	2.090	2.040	2.060	1.817	14,892,007
2024-04-29	2.090	2.100	2.070	2.080	1.835	7,819,358
2024-04-26	2.090	2.090	2.020	2.050	1.809	10,585,336
2024-04-24	2.150	2.155	2.080	2.090	1.844	10,590,118
2024-04-23	2.160	2.175	2.120	2.130	1.879	8,097,987
2024-04-22	2.150	2.165	2.125	2.140	1.888	6,573,777
2024-04-19	2.140	2.140	2.080	2.120	1.870	12,184,941
2024-04-18	2.110	2.160	2.100	2.160	1.906	9,646,078
2024-04-17	2.140	2.150	2.100	2.100	1.853	10,583,195
2024-04-16	2.180	2.190	2.120	2.130	1.879	9,416,180
2024-04-15	2.200	2.230	2.190	2.210	1.950	8,934,543
2024-04-12	2.240	2.250	2.210	2.210	1.950	6,433,211
2024-04-11	2.220	2.270	2.210	2.250	1.985	11,386,334
2024-04-10	2.300	2.325	2.295	2.310	2.038	5,944,132
2024-04-09	2.320	2.340	2.290	2.290	2.020	8,178,480
2024-04-08	2.330	2.345	2.310	2.320	2.047	6,897,859
2024-04-05	2.320	2.350	2.300	2.310	2.038	8,659,568
2024-04-04	2.290	2.370	2.290	2.350	2.073	13,078,026
2024-04-03	2.360	2.370	2.280	2.300	2.029	19,762,933
2024-04-02	2.310	2.390	2.310	2.370	2.091	13,037,934
2024-03-28	2.340	2.380	2.330	2.360	2.082	14,237,945
2024-03-27	2.330	2.330	2.290	2.310	2.038	7,906,182
2024-03-26	2.290	2.340	2.270	2.330	2.056	28,407,751
2024-03-25	2.230	2.290	2.230	2.280	2.011	10,676,919
2024-03-22	2.200	2.230	2.190	2.230	1.967	11,976,201
2024-03-21	2.190	2.210	2.165	2.200	1.941	17,591,965
2024-03-20	2.170	2.175	2.120	2.140	1.888	9,704,462
2024-03-19	2.190	2.190	2.150	2.160	1.906	8,506,393
2024-03-18	2.150	2.175	2.130	2.160	1.906	6,043,609
2024-03-15	2.140	2.180	2.125	2.170	1.914	35,306,717
2024-03-14	2.150	2.190	2.140	2.160	1.906	22,388,565

← NewerPage 11 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.