Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.270	2.300	2.250	2.270	1.960	12,730,108
2023-06-28	2.230	2.310	2.230	2.310	1.949	14,868,285
2023-06-27	2.250	2.270	2.230	2.230	1.881	10,442,619
2023-06-26	2.180	2.230	2.170	2.200	1.856	11,480,674
2023-06-23	2.260	2.280	2.175	2.200	1.856	11,129,063
2023-06-22	2.310	2.315	2.230	2.280	1.923	8,948,567
2023-06-21	2.320	2.350	2.305	2.330	1.966	14,551,896
2023-06-20	2.280	2.330	2.260	2.310	1.949	10,383,216
2023-06-19	2.260	2.270	2.230	2.270	1.915	10,471,967
2023-06-16	2.200	2.250	2.200	2.250	1.898	22,142,615
2023-06-15	2.200	2.240	2.190	2.210	1.864	12,635,914
2023-06-14	2.260	2.260	2.170	2.180	1.839	13,350,863
2023-06-13	2.250	2.260	2.200	2.230	1.881	8,974,250
2023-06-09	2.250	2.280	2.240	2.240	1.890	7,756,079
2023-06-08	2.350	2.350	2.225	2.250	1.898	14,872,884
2023-06-07	2.360	2.360	2.315	2.330	1.966	7,008,009
2023-06-06	2.330	2.360	2.310	2.340	1.974	14,578,549
2023-06-05	2.370	2.380	2.335	2.350	1.982	6,725,632
2023-06-02	2.320	2.360	2.310	2.340	1.974	9,088,936
2023-06-01	2.300	2.340	2.300	2.320	1.957	8,864,877
2023-05-31	2.330	2.330	2.270	2.300	1.940	29,693,420
2023-05-30	2.330	2.345	2.315	2.340	1.974	3,176,492
2023-05-29	2.330	2.370	2.330	2.350	1.982	8,811,415
2023-05-26	2.320	2.330	2.290	2.300	1.940	5,687,676
2023-05-25	2.320	2.350	2.300	2.340	1.974	12,527,594
2023-05-24	2.310	2.350	2.305	2.330	1.966	7,450,461
2023-05-23	2.330	2.350	2.320	2.330	1.966	6,103,650
2023-05-22	2.330	2.355	2.300	2.310	1.949	7,314,501
2023-05-19	2.310	2.350	2.305	2.340	1.974	10,285,811
2023-05-18	2.330	2.360	2.290	2.300	1.940	11,097,862
2023-05-17	2.310	2.340	2.300	2.330	1.966	6,442,962
2023-05-16	2.330	2.360	2.310	2.330	1.966	10,975,983
2023-05-15	2.350	2.370	2.340	2.350	1.982	4,667,039
2023-05-12	2.350	2.365	2.330	2.350	1.982	8,043,888
2023-05-11	2.350	2.355	2.320	2.350	1.982	13,462,979
2023-05-10	2.340	2.380	2.320	2.340	1.974	16,623,878
2023-05-09	2.370	2.370	2.320	2.330	1.966	15,241,717
2023-05-08	2.370	2.410	2.350	2.390	2.016	13,159,705
2023-05-05	2.340	2.385	2.325	2.360	1.991	7,874,425
2023-05-04	2.280	2.340	2.260	2.330	1.966	7,830,692
2023-05-03	2.250	2.280	2.245	2.280	1.923	18,214,325
2023-05-02	2.380	2.380	2.270	2.280	1.923	33,104,999
2023-05-01	2.400	2.430	2.375	2.380	2.008	17,653,914
2023-04-28	2.300	2.430	2.270	2.410	2.033	36,634,704
2023-04-27	2.330	2.350	2.300	2.330	1.966	15,084,634
2023-04-26	2.290	2.340	2.265	2.330	1.966	20,166,869
2023-04-24	2.270	2.290	2.260	2.290	1.932	10,191,067
2023-04-21	2.270	2.270	2.240	2.260	1.907	8,909,300
2023-04-20	2.280	2.295	2.255	2.260	1.907	15,559,461
2023-04-19	2.240	2.280	2.230	2.260	1.907	11,753,480
2023-04-18	2.300	2.310	2.250	2.270	1.915	17,114,370
2023-04-17	2.240	2.270	2.230	2.260	1.907	10,011,381
2023-04-14	2.190	2.230	2.190	2.220	1.873	6,637,909
2023-04-13	2.200	2.220	2.185	2.210	1.864	7,333,512
2023-04-12	2.220	2.225	2.180	2.220	1.873	11,828,329
2023-04-11	2.170	2.230	2.150	2.200	1.856	20,792,602
2023-04-06	2.170	2.170	2.140	2.160	1.822	21,146,281
2023-04-05	2.210	2.220	2.140	2.140	1.805	13,211,830
2023-04-04	2.130	2.180	2.120	2.170	1.831	25,673,281
2023-04-03	2.090	2.120	2.085	2.120	1.788	23,016,421

← NewerPage 15 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.