Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	2.160	2.180	2.135	2.150	1.897	21,434,375
2024-03-12	2.140	2.190	2.130	2.170	1.914	6,766,623
2024-03-11	2.170	2.180	2.130	2.140	1.888	8,574,883
2024-03-08	2.170	2.190	2.160	2.180	1.923	7,796,085
2024-03-07	2.160	2.160	2.120	2.160	1.906	10,077,759
2024-03-06	2.160	2.170	2.120	2.140	1.888	8,817,111
2024-03-05	2.170	2.180	2.120	2.150	1.897	9,891,022
2024-03-04	2.180	2.210	2.160	2.170	1.914	9,444,781
2024-03-01	2.200	2.200	2.140	2.160	1.906	11,729,288
2024-02-29	2.200	2.220	2.160	2.180	1.923	60,347,970
2024-02-28	2.180	2.190	2.140	2.190	1.932	7,784,522
2024-02-27	2.200	2.205	2.140	2.160	1.906	7,838,126
2024-02-26	2.240	2.240	2.170	2.200	1.941	9,964,856
2024-02-23	2.240	2.260	2.220	2.220	1.959	7,826,608
2024-02-22	2.230	2.230	2.190	2.230	1.967	6,735,071
2024-02-21	2.230	2.250	2.200	2.220	1.959	12,105,699
2024-02-20	2.240	2.250	2.215	2.230	1.967	7,992,712
2024-02-19	2.280	2.290	2.220	2.230	1.967	9,925,574
2024-02-16	2.310	2.320	2.280	2.300	2.029	8,983,618
2024-02-15	2.260	2.280	2.235	2.270	2.003	10,075,022
2024-02-14	2.190	2.250	2.190	2.240	1.976	7,623,959
2024-02-13	2.270	2.290	2.250	2.250	1.985	6,717,795
2024-02-12	2.240	2.280	2.240	2.270	2.003	7,935,727
2024-02-09	2.220	2.260	2.200	2.240	1.976	10,631,363
2024-02-08	2.250	2.280	2.210	2.240	1.976	22,623,929
2024-02-07	2.160	2.180	2.130	2.140	1.888	14,354,485
2024-02-06	2.100	2.150	2.100	2.130	1.879	19,660,201
2024-02-05	2.130	2.150	2.120	2.150	1.897	7,055,243
2024-02-02	2.140	2.180	2.140	2.160	1.906	13,584,221
2024-02-01	2.130	2.170	2.120	2.120	1.870	10,799,019
2024-01-31	2.130	2.190	2.110	2.170	1.914	16,548,369
2024-01-30	2.120	2.140	2.100	2.130	1.879	9,280,163
2024-01-29	2.100	2.120	2.090	2.110	1.862	7,008,636
2024-01-25	2.100	2.110	2.080	2.090	1.844	11,221,447
2024-01-24	2.070	2.120	2.070	2.100	1.853	20,910,762
2024-01-23	2.130	2.135	2.080	2.080	1.835	14,981,550
2024-01-22	2.100	2.130	2.080	2.110	1.862	11,981,498
2024-01-19	2.080	2.095	2.070	2.090	1.844	14,513,423
2024-01-18	2.030	2.070	2.030	2.070	1.826	17,969,031
2024-01-17	2.070	2.080	2.050	2.070	1.826	10,981,946
2024-01-16	2.060	2.090	2.060	2.070	1.826	10,839,316
2024-01-15	2.090	2.090	2.065	2.080	1.835	1,059,845
2024-01-12	2.030	2.080	2.030	2.070	1.826	9,695,639
2024-01-11	2.060	2.070	2.035	2.050	1.809	13,282,641
2024-01-10	2.020	2.050	2.020	2.030	1.791	12,963,068
2024-01-09	2.050	2.060	2.030	2.030	1.791	7,772,811
2024-01-08	2.010	2.040	2.010	2.020	1.782	10,660,345
2024-01-05	2.010	2.040	2.005	2.020	1.782	8,253,317
2024-01-04	2.010	2.040	1.985	2.030	1.791	8,484,058
2024-01-03	2.020	2.045	2.000	2.000	1.764	8,066,900
2024-01-02	2.070	2.095	2.055	2.060	1.817	5,272,406
2023-12-29	2.110	2.110	2.080	2.090	1.844	6,610,528
2023-12-28	2.130	2.130	2.070	2.110	1.862	7,792,834
2023-12-27	2.100	2.115	2.080	2.110	1.822	7,968,682
2023-12-22	2.080	2.100	2.050	2.080	1.796	7,004,396
2023-12-21	2.110	2.120	2.060	2.060	1.779	15,692,710
2023-12-20	2.100	2.150	2.090	2.140	1.848	14,210,572
2023-12-19	2.050	2.090	2.030	2.080	1.796	20,069,119
2023-12-18	2.110	2.110	2.030	2.040	1.761	17,569,026
2023-12-15	2.180	2.180	2.100	2.100	1.813	38,506,733

← NewerPage 12 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.