Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.180	2.180	2.130	2.140	1.848	22,812,605
2023-12-13	2.120	2.140	2.090	2.110	1.822	7,789,535
2023-12-12	2.100	2.130	2.085	2.130	1.839	7,231,271
2023-12-11	2.100	2.125	2.090	2.090	1.805	8,562,138
2023-12-08	2.100	2.110	2.060	2.110	1.822	9,073,561
2023-12-07	2.110	2.120	2.090	2.110	1.822	8,756,561
2023-12-06	2.030	2.115	2.020	2.100	1.813	12,790,186
2023-12-05	2.040	2.050	2.010	2.010	1.735	8,042,228
2023-12-04	2.060	2.080	2.035	2.050	1.770	6,435,167
2023-12-01	2.030	2.060	1.998	2.040	1.761	19,914,063
2023-11-30	2.000	2.060	1.968	2.060	1.779	36,620,917
2023-11-29	1.975	2.020	1.950	1.970	1.701	17,828,572
2023-11-28	1.950	1.980	1.950	1.970	1.701	8,906,793
2023-11-27	1.990	2.000	1.940	1.940	1.675	8,159,317
2023-11-24	1.965	1.980	1.950	1.975	1.705	3,239,915
2023-11-23	1.965	1.975	1.943	1.965	1.697	9,290,048
2023-11-22	2.010	2.025	1.960	1.970	1.701	15,373,026
2023-11-21	2.040	2.050	2.010	2.020	1.744	14,395,707
2023-11-20	2.060	2.060	2.030	2.040	1.761	5,399,351
2023-11-17	2.040	2.065	2.020	2.050	1.770	6,829,135
2023-11-16	2.080	2.080	2.020	2.050	1.770	10,044,487
2023-11-15	2.060	2.080	2.025	2.070	1.787	12,894,622
2023-11-14	1.955	1.985	1.945	1.965	1.697	7,544,797
2023-11-13	1.965	1.970	1.930	1.930	1.666	3,783,354
2023-11-10	1.960	1.970	1.938	1.965	1.697	3,970,121
2023-11-09	2.010	2.010	1.960	1.975	1.705	9,406,186
2023-11-08	1.990	1.990	1.945	1.970	1.701	12,696,753
2023-11-07	1.920	1.965	1.915	1.965	1.697	12,329,421
2023-11-06	1.970	1.973	1.940	1.960	1.692	19,990,574
2023-11-03	1.950	1.970	1.920	1.945	1.679	14,662,763
2023-11-02	1.895	1.915	1.880	1.905	1.645	12,714,181
2023-11-01	1.825	1.850	1.815	1.850	1.597	16,227,995
2023-10-31	1.840	1.870	1.820	1.820	1.571	16,705,225
2023-10-30	1.860	1.870	1.830	1.835	1.584	13,594,638
2023-10-27	1.900	1.910	1.875	1.875	1.619	15,122,723
2023-10-26	1.910	1.918	1.855	1.880	1.623	18,448,594
2023-10-25	2.000	2.005	1.933	1.945	1.679	16,436,490
2023-10-24	2.010	2.040	2.000	2.020	1.744	5,592,191
2023-10-23	2.030	2.045	2.010	2.020	1.744	7,164,606
2023-10-20	2.020	2.050	1.995	2.040	1.761	15,062,700
2023-10-19	2.080	2.080	2.050	2.050	1.770	9,287,817
2023-10-18	2.050	2.090	2.040	2.080	1.796	13,779,244
2023-10-17	2.100	2.100	2.055	2.070	1.787	11,218,023
2023-10-16	2.090	2.130	2.065	2.070	1.787	8,316,534
2023-10-13	2.100	2.120	2.080	2.090	1.805	9,407,046
2023-10-12	2.130	2.160	2.120	2.140	1.848	11,131,560
2023-10-11	2.080	2.120	2.080	2.110	1.822	8,457,053
2023-10-10	2.070	2.100	2.060	2.080	1.796	10,974,849
2023-10-09	2.050	2.070	2.040	2.050	1.770	7,451,651
2023-10-06	2.050	2.075	2.035	2.060	1.779	11,787,765
2023-10-05	2.060	2.080	2.050	2.070	1.787	10,470,402
2023-10-04	2.050	2.080	2.040	2.040	1.761	9,659,150
2023-10-03	2.100	2.115	2.060	2.080	1.796	15,156,674
2023-10-02	2.120	2.145	2.110	2.130	1.839	6,829,903
2023-09-29	2.140	2.160	2.130	2.130	1.839	12,395,346
2023-09-28	2.160	2.160	2.130	2.150	1.856	9,357,275
2023-09-27	2.120	2.160	2.110	2.160	1.865	10,618,221
2023-09-26	2.130	2.165	2.105	2.150	1.856	14,378,912
2023-09-25	2.150	2.170	2.105	2.160	1.865	8,131,848
2023-09-22	2.140	2.170	2.120	2.150	1.856	15,326,062

← NewerPage 13 of 22 · 1,265 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.