Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.200	2.220	2.190	2.200	1.900	16,607,164
2023-09-20	2.240	2.260	2.195	2.200	1.900	11,762,145
2023-09-19	2.220	2.250	2.200	2.240	1.934	10,443,969
2023-09-18	2.260	2.270	2.245	2.250	1.943	6,552,907
2023-09-15	2.340	2.360	2.270	2.270	1.960	30,689,743
2023-09-14	2.280	2.320	2.260	2.300	1.986	9,226,132
2023-09-13	2.310	2.320	2.250	2.290	1.977	9,068,234
2023-09-12	2.340	2.350	2.300	2.330	2.012	13,402,932
2023-09-11	2.330	2.360	2.305	2.340	2.020	7,219,703
2023-09-08	2.350	2.360	2.320	2.350	2.029	6,052,292
2023-09-07	2.370	2.390	2.320	2.350	2.029	8,506,265
2023-09-06	2.390	2.400	2.355	2.360	2.038	8,908,436
2023-09-05	2.390	2.420	2.370	2.420	2.089	6,965,573
2023-09-04	2.430	2.440	2.400	2.400	2.072	7,604,779
2023-09-01	2.430	2.435	2.400	2.410	2.081	12,174,508
2023-08-31	2.440	2.465	2.420	2.420	2.089	29,858,664
2023-08-30	2.390	2.450	2.370	2.420	2.089	14,904,011
2023-08-29	2.350	2.400	2.310	2.380	2.055	12,684,982
2023-08-28	2.360	2.360	2.310	2.330	2.012	7,792,703
2023-08-25	2.330	2.360	2.315	2.340	2.020	6,966,343
2023-08-24	2.340	2.380	2.310	2.350	2.029	14,057,918
2023-08-23	2.340	2.360	2.330	2.330	2.012	11,712,375
2023-08-22	2.290	2.340	2.250	2.330	2.012	12,947,739
2023-08-21	2.330	2.350	2.280	2.290	1.977	12,640,107
2023-08-18	2.380	2.410	2.330	2.370	2.046	20,196,191
2023-08-17	2.330	2.420	2.310	2.410	2.081	27,670,657
2023-08-16	2.250	2.410	2.250	2.400	2.072	21,440,182
2023-08-15	2.290	2.315	2.260	2.280	1.969	10,069,977
2023-08-14	2.320	2.355	2.295	2.310	1.994	6,539,848
2023-08-11	2.350	2.380	2.330	2.340	2.020	9,110,442
2023-08-10	2.330	2.360	2.305	2.360	2.038	12,174,428
2023-08-09	2.310	2.350	2.310	2.330	2.012	18,748,473
2023-08-08	2.290	2.330	2.290	2.320	2.003	25,429,787
2023-08-07	2.300	2.320	2.290	2.290	1.977	5,849,815
2023-08-04	2.310	2.315	2.270	2.300	1.986	6,363,288
2023-08-03	2.310	2.330	2.290	2.320	2.003	8,657,156
2023-08-02	2.340	2.360	2.310	2.320	2.003	8,505,797
2023-08-01	2.370	2.375	2.330	2.360	2.038	9,347,212
2023-07-31	2.340	2.360	2.310	2.340	2.020	8,312,090
2023-07-28	2.350	2.355	2.290	2.340	2.020	11,169,828
2023-07-27	2.310	2.385	2.300	2.370	2.046	9,227,917
2023-07-26	2.300	2.320	2.270	2.290	1.977	12,682,595
2023-07-25	2.340	2.340	2.280	2.280	1.969	11,720,924
2023-07-24	2.320	2.330	2.295	2.330	2.012	9,999,171
2023-07-21	2.310	2.320	2.270	2.320	2.003	9,487,612
2023-07-20	2.380	2.390	2.310	2.320	2.003	12,505,061
2023-07-19	2.310	2.370	2.310	2.350	2.029	8,379,824
2023-07-18	2.340	2.350	2.305	2.320	2.003	5,968,036
2023-07-17	2.340	2.360	2.280	2.350	2.029	8,324,295
2023-07-14	2.320	2.370	2.310	2.360	2.038	11,366,159
2023-07-13	2.270	2.325	2.270	2.310	1.994	13,365,194
2023-07-12	2.290	2.300	2.230	2.240	1.934	8,608,040
2023-07-11	2.230	2.260	2.205	2.260	1.951	7,965,222
2023-07-10	2.230	2.240	2.200	2.220	1.917	7,245,496
2023-07-07	2.260	2.280	2.230	2.240	1.934	10,428,902
2023-07-06	2.290	2.310	2.275	2.300	1.986	6,559,505
2023-07-05	2.310	2.340	2.290	2.300	1.986	9,751,599
2023-07-04	2.280	2.320	2.260	2.320	2.003	11,978,273
2023-07-03	2.250	2.270	2.240	2.270	1.960	7,603,317
2023-06-30	2.270	2.270	2.230	2.260	1.951	12,674,017

← NewerPage 14 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.