Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.960	1.965	1.895	1.920	1.581	12,728,084
2022-10-10	1.935	1.965	1.920	1.960	1.614	12,455,829
2022-10-07	1.995	2.010	1.973	1.985	1.635	9,938,837
2022-10-06	2.020	2.040	2.010	2.030	1.672	10,870,772
2022-10-05	2.060	2.090	2.030	2.030	1.672	9,842,615
2022-10-04	1.980	2.070	1.975	2.050	1.688	15,291,864
2022-10-03	1.935	1.970	1.930	1.945	1.602	5,844,601
2022-09-30	1.895	1.958	1.885	1.945	1.602	18,016,710
2022-09-29	1.935	1.945	1.915	1.930	1.590	10,224,444
2022-09-28	1.885	1.910	1.883	1.900	1.565	10,801,958
2022-09-27	1.940	1.950	1.900	1.915	1.577	11,565,605
2022-09-26	1.950	1.985	1.940	1.945	1.602	9,829,089
2022-09-23	1.995	2.020	1.923	1.970	1.622	18,298,107
2022-09-21	2.040	2.050	2.015	2.030	1.672	13,330,127
2022-09-20	2.100	2.120	2.080	2.090	1.721	8,689,805
2022-09-19	2.080	2.115	2.070	2.100	1.730	8,780,081
2022-09-16	2.060	2.080	2.040	2.070	1.705	29,076,433
2022-09-15	2.080	2.110	2.070	2.080	1.713	23,429,852
2022-09-14	2.100	2.100	2.060	2.070	1.705	11,775,946
2022-09-13	2.160	2.170	2.120	2.150	1.771	9,608,055
2022-09-12	2.140	2.140	2.110	2.120	1.746	7,706,010
2022-09-09	2.070	2.125	2.060	2.120	1.746	12,943,018
2022-09-08	2.090	2.135	2.065	2.110	1.738	18,495,144
2022-09-07	2.040	2.070	2.040	2.070	1.705	11,200,667
2022-09-06	2.090	2.100	2.040	2.070	1.705	10,423,856
2022-09-05	2.070	2.080	2.055	2.060	1.697	6,617,996
2022-09-02	2.070	2.090	2.060	2.080	1.713	6,932,334
2022-09-01	2.050	2.065	2.015	2.050	1.688	9,917,783
2022-08-31	2.080	2.120	2.080	2.100	1.730	15,603,344
2022-08-30	2.060	2.110	2.060	2.080	1.713	11,347,470
2022-08-29	2.050	2.080	2.045	2.060	1.697	9,656,320
2022-08-26	2.130	2.140	2.100	2.100	1.730	9,133,688
2022-08-25	2.110	2.140	2.100	2.120	1.746	6,416,961
2022-08-24	2.100	2.120	2.085	2.090	1.721	8,265,503
2022-08-23	2.110	2.130	2.090	2.110	1.738	8,120,348
2022-08-22	2.160	2.180	2.130	2.130	1.754	4,954,487
2022-08-19	2.200	2.215	2.170	2.200	1.812	8,618,177
2022-08-18	2.210	2.220	2.170	2.200	1.812	10,580,858
2022-08-17	2.160	2.210	2.160	2.210	1.820	18,279,516
2022-08-16	2.190	2.220	2.160	2.180	1.795	9,943,950
2022-08-15	2.140	2.205	2.135	2.180	1.795	9,123,404
2022-08-12	2.170	2.180	2.120	2.120	1.746	8,415,853
2022-08-11	2.170	2.205	2.140	2.170	1.787	20,764,591
2022-08-10	2.100	2.110	2.080	2.090	1.721	10,267,170
2022-08-09	2.100	2.110	2.080	2.090	1.721	8,572,398
2022-08-08	2.090	2.100	2.060	2.080	1.713	8,678,982
2022-08-05	2.100	2.120	2.090	2.110	1.738	6,205,745
2022-08-04	2.090	2.115	2.080	2.100	1.730	11,826,454
2022-08-03	2.090	2.110	2.060	2.070	1.705	11,084,175
2022-08-02	2.140	2.150	2.080	2.100	1.730	10,423,912
2022-08-01	2.150	2.170	2.130	2.150	1.771	9,169,455
2022-07-29	2.140	2.150	2.115	2.150	1.771	14,345,811
2022-07-28	2.120	2.130	2.085	2.110	1.738	6,131,794
2022-07-27	2.090	2.110	2.070	2.090	1.721	7,721,091
2022-07-26	2.120	2.130	2.090	2.100	1.730	4,166,661
2022-07-25	2.120	2.145	2.090	2.100	1.730	10,892,522
2022-07-22	2.110	2.130	2.090	2.120	1.746	11,788,637
2022-07-21	2.150	2.160	2.080	2.090	1.721	14,701,580
2022-07-20	2.080	2.155	2.080	2.140	1.762	11,146,436
2022-07-19	2.070	2.090	2.040	2.080	1.713	10,476,637

← NewerPage 18 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.