Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.160	2.165	2.140	2.150	1.814	7,826,094
2023-01-05	2.200	2.230	2.160	2.170	1.831	18,556,548
2023-01-04	2.160	2.170	2.140	2.170	1.831	10,815,765
2023-01-03	2.150	2.165	2.105	2.120	1.788	5,049,258
2022-12-30	2.180	2.180	2.120	2.130	1.797	6,035,797
2022-12-29	2.130	2.155	2.120	2.140	1.805	10,261,100
2022-12-28	2.180	2.200	2.170	2.190	1.804	6,417,675
2022-12-23	2.180	2.205	2.165	2.190	1.804	6,324,117
2022-12-22	2.180	2.205	2.165	2.200	1.812	8,763,934
2022-12-21	2.130	2.200	2.130	2.170	1.787	13,888,986
2022-12-20	2.200	2.200	2.120	2.120	1.746	12,193,659
2022-12-19	2.180	2.215	2.180	2.190	1.804	4,665,779
2022-12-16	2.180	2.250	2.175	2.220	1.828	18,310,163
2022-12-15	2.230	2.230	2.200	2.200	1.812	16,455,598
2022-12-14	2.240	2.260	2.210	2.220	1.828	12,787,863
2022-12-13	2.220	2.230	2.200	2.210	1.820	11,347,167
2022-12-12	2.210	2.230	2.200	2.230	1.837	7,636,561
2022-12-09	2.230	2.245	2.190	2.200	1.812	12,648,561
2022-12-08	2.200	2.240	2.190	2.220	1.828	19,588,141
2022-12-07	2.200	2.220	2.180	2.200	1.812	13,467,120
2022-12-06	2.210	2.240	2.200	2.210	1.820	8,148,769
2022-12-05	2.240	2.240	2.190	2.220	1.828	9,141,278
2022-12-02	2.290	2.300	2.200	2.240	1.845	13,568,776
2022-12-01	2.260	2.310	2.250	2.300	1.894	15,394,087
2022-11-30	2.200	2.230	2.185	2.230	1.837	24,052,121
2022-11-29	2.210	2.220	2.180	2.220	1.828	14,649,145
2022-11-28	2.210	2.245	2.175	2.220	1.828	15,464,433
2022-11-25	2.160	2.220	2.150	2.200	1.812	9,569,656
2022-11-24	2.150	2.160	2.130	2.160	1.779	15,669,544
2022-11-23	2.140	2.160	2.120	2.140	1.762	6,707,694
2022-11-22	2.150	2.150	2.125	2.130	1.754	5,218,584
2022-11-21	2.140	2.170	2.120	2.130	1.754	7,460,311
2022-11-18	2.150	2.160	2.120	2.120	1.746	4,409,748
2022-11-17	2.120	2.145	2.090	2.140	1.762	7,618,777
2022-11-16	2.100	2.130	2.100	2.120	1.746	5,460,459
2022-11-15	2.140	2.150	2.100	2.110	1.738	6,986,649
2022-11-14	2.160	2.175	2.130	2.140	1.762	3,942,297
2022-11-11	2.190	2.200	2.160	2.180	1.795	10,699,472
2022-11-10	2.100	2.120	2.085	2.110	1.738	9,157,613
2022-11-09	2.060	2.120	2.050	2.100	1.730	7,643,764
2022-11-08	2.060	2.070	2.025	2.050	1.688	5,660,890
2022-11-07	2.060	2.080	2.040	2.050	1.688	7,167,199
2022-11-04	2.020	2.060	2.000	2.060	1.697	6,729,353
2022-11-03	2.020	2.050	2.005	2.030	1.672	4,352,313
2022-11-02	2.110	2.115	2.060	2.080	1.713	8,779,537
2022-11-01	2.100	2.120	2.060	2.110	1.738	10,400,061
2022-10-31	2.050	2.080	2.010	2.070	1.705	12,030,011
2022-10-28	1.955	2.010	1.953	2.000	1.647	9,893,338
2022-10-27	1.980	1.990	1.955	1.955	1.610	6,923,044
2022-10-26	1.980	2.020	1.975	2.000	1.647	8,620,099
2022-10-25	1.940	1.970	1.938	1.960	1.614	5,268,798
2022-10-24	1.955	1.965	1.935	1.935	1.594	4,885,822
2022-10-21	1.925	1.935	1.908	1.915	1.577	7,371,790
2022-10-20	1.920	1.940	1.900	1.935	1.594	9,681,436
2022-10-19	1.955	1.965	1.945	1.950	1.606	6,953,435
2022-10-18	1.925	1.960	1.913	1.960	1.614	9,822,125
2022-10-17	1.885	1.910	1.880	1.890	1.557	6,856,725
2022-10-14	1.900	1.925	1.880	1.900	1.565	11,273,827
2022-10-13	1.900	1.905	1.865	1.870	1.540	8,754,310
2022-10-12	1.930	1.950	1.920	1.925	1.585	10,616,409

← NewerPage 17 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.