Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.090	2.100	2.070	2.080	1.755	31,393,526
2023-03-30	2.100	2.110	2.060	2.070	1.746	21,031,214
2023-03-29	2.080	2.105	2.070	2.080	1.755	5,943,047
2023-03-28	2.100	2.115	2.080	2.100	1.772	14,238,817
2023-03-27	2.100	2.120	2.080	2.090	1.763	9,071,141
2023-03-24	2.050	2.100	2.045	2.090	1.763	11,587,905
2023-03-23	2.040	2.080	2.030	2.070	1.746	21,580,609
2023-03-22	2.100	2.120	2.060	2.060	1.738	22,029,265
2023-03-21	2.120	2.140	2.090	2.110	1.780	14,436,769
2023-03-20	2.120	2.150	2.090	2.110	1.780	12,623,667
2023-03-17	2.200	2.220	2.150	2.160	1.822	27,986,776
2023-03-16	2.200	2.230	2.185	2.220	1.873	21,549,460
2023-03-15	2.200	2.240	2.175	2.230	1.881	21,736,206
2023-03-14	2.190	2.210	2.145	2.190	1.848	14,570,404
2023-03-13	2.200	2.220	2.150	2.190	1.848	7,833,909
2023-03-10	2.220	2.230	2.200	2.210	1.864	6,289,027
2023-03-09	2.290	2.290	2.250	2.260	1.907	10,450,914
2023-03-08	2.240	2.265	2.220	2.250	1.898	11,477,925
2023-03-07	2.220	2.260	2.200	2.250	1.898	10,741,087
2023-03-06	2.200	2.250	2.190	2.230	1.881	8,026,497
2023-03-03	2.190	2.200	2.160	2.180	1.839	9,347,930
2023-03-02	2.220	2.230	2.175	2.190	1.848	8,925,758
2023-03-01	2.240	2.250	2.200	2.220	1.873	12,836,395
2023-02-28	2.210	2.270	2.190	2.270	1.915	23,669,998
2023-02-27	2.230	2.230	2.185	2.200	1.856	7,297,063
2023-02-24	2.220	2.270	2.200	2.250	1.898	9,391,628
2023-02-23	2.180	2.220	2.180	2.200	1.856	8,560,605
2023-02-22	2.200	2.250	2.190	2.230	1.881	8,530,237
2023-02-21	2.230	2.250	2.205	2.210	1.864	47,993,037
2023-02-20	2.230	2.250	2.210	2.230	1.881	9,862,905
2023-02-17	2.240	2.250	2.205	2.230	1.881	10,581,481
2023-02-16	2.230	2.280	2.220	2.280	1.923	11,747,595
2023-02-15	2.230	2.245	2.195	2.210	1.864	25,942,446
2023-02-14	2.240	2.260	2.205	2.220	1.873	17,761,181
2023-02-13	2.260	2.270	2.200	2.210	1.864	27,683,347
2023-02-10	2.240	2.285	2.230	2.270	1.915	14,027,607
2023-02-09	2.370	2.410	2.270	2.290	1.932	28,539,906
2023-02-08	2.420	2.420	2.385	2.400	2.025	13,996,135
2023-02-07	2.400	2.415	2.380	2.390	2.016	17,159,843
2023-02-06	2.430	2.430	2.395	2.410	2.033	15,817,519
2023-02-03	2.380	2.445	2.380	2.440	2.058	19,107,339
2023-02-02	2.340	2.350	2.315	2.340	1.974	14,038,045
2023-02-01	2.310	2.345	2.280	2.300	1.940	20,768,569
2023-01-31	2.280	2.320	2.260	2.270	1.915	15,414,751
2023-01-30	2.320	2.335	2.290	2.310	1.949	11,166,418
2023-01-27	2.270	2.310	2.260	2.300	1.940	13,525,888
2023-01-25	2.330	2.340	2.260	2.270	1.915	12,270,434
2023-01-24	2.270	2.315	2.270	2.310	1.949	8,709,475
2023-01-23	2.280	2.290	2.250	2.280	1.923	8,133,502
2023-01-20	2.270	2.290	2.250	2.270	1.915	13,385,580
2023-01-19	2.270	2.290	2.250	2.270	1.915	7,747,184
2023-01-18	2.280	2.305	2.245	2.260	1.907	9,913,495
2023-01-17	2.240	2.285	2.230	2.280	1.923	8,921,370
2023-01-16	2.230	2.255	2.205	2.250	1.898	10,273,589
2023-01-13	2.210	2.240	2.205	2.220	1.873	6,175,430
2023-01-12	2.240	2.240	2.180	2.200	1.856	8,036,084
2023-01-11	2.160	2.190	2.155	2.180	1.839	6,306,907
2023-01-10	2.160	2.175	2.145	2.170	1.831	7,591,356
2023-01-09	2.170	2.180	2.130	2.160	1.822	7,524,362
2023-01-06	2.160	2.165	2.140	2.150	1.814	7,826,094

← NewerPage 16 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.