Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	2.050	2.085	2.050	2.070	1.705	6,508,916
2022-07-15	2.000	2.060	1.995	2.050	1.688	11,909,246
2022-07-14	2.050	2.065	2.010	2.030	1.672	12,510,426
2022-07-13	2.100	2.110	2.065	2.080	1.713	6,533,359
2022-07-12	2.090	2.110	2.050	2.070	1.705	8,755,420
2022-07-11	2.120	2.125	2.080	2.080	1.713	7,214,677
2022-07-08	2.120	2.140	2.080	2.110	1.738	5,039,695
2022-07-07	2.110	2.130	2.090	2.100	1.730	12,968,577
2022-07-06	2.020	2.115	2.020	2.110	1.738	11,316,820
2022-07-05	2.070	2.090	2.000	2.010	1.655	11,771,999
2022-07-04	2.080	2.120	2.070	2.070	1.705	6,783,953
2022-07-01	2.010	2.050	2.010	2.040	1.680	9,701,413
2022-06-30	2.030	2.040	1.975	1.975	1.627	21,434,372
2022-06-29	2.090	2.090	2.020	2.020	1.664	16,320,685
2022-06-28	2.130	2.150	2.100	2.120	1.704	8,679,946
2022-06-27	2.150	2.160	2.120	2.130	1.712	7,004,756
2022-06-24	2.100	2.140	2.090	2.130	1.712	8,026,515
2022-06-23	2.100	2.110	2.080	2.090	1.680	8,410,161
2022-06-22	2.050	2.090	2.050	2.060	1.656	11,484,509
2022-06-21	2.110	2.120	2.040	2.040	1.640	14,205,944
2022-06-20	2.080	2.120	2.060	2.100	1.688	11,151,464
2022-06-17	2.030	2.100	1.995	2.070	1.664	31,592,346
2022-06-16	2.020	2.070	2.010	2.030	1.632	20,509,952
2022-06-15	2.050	2.070	2.000	2.000	1.608	18,114,423
2022-06-14	2.020	2.060	2.000	2.050	1.648	24,443,050
2022-06-10	2.080	2.090	2.035	2.060	1.656	13,169,207
2022-06-09	2.130	2.135	2.080	2.090	1.680	18,267,026
2022-06-08	2.130	2.170	2.120	2.130	1.712	8,716,144
2022-06-07	2.190	2.200	2.120	2.120	1.704	9,907,623
2022-06-06	2.190	2.210	2.170	2.190	1.760	7,521,683
2022-06-03	2.240	2.240	2.200	2.210	1.776	5,834,287
2022-06-02	2.200	2.210	2.185	2.210	1.776	8,345,092
2022-06-01	2.290	2.310	2.220	2.230	1.792	9,241,005
2022-05-31	2.260	2.280	2.240	2.260	1.817	23,399,823
2022-05-30	2.260	2.270	2.220	2.260	1.817	8,921,535
2022-05-27	2.210	2.230	2.190	2.230	1.792	7,655,194
2022-05-26	2.210	2.230	2.180	2.180	1.752	8,450,418
2022-05-25	2.220	2.230	2.180	2.200	1.768	7,366,586
2022-05-24	2.210	2.220	2.180	2.210	1.776	12,793,264
2022-05-23	2.170	2.210	2.145	2.190	1.760	12,091,386
2022-05-20	2.150	2.180	2.150	2.150	1.728	8,587,695
2022-05-19	2.170	2.170	2.140	2.160	1.736	11,712,041
2022-05-18	2.190	2.230	2.180	2.220	1.784	12,675,860
2022-05-17	2.180	2.210	2.170	2.170	1.744	7,409,392
2022-05-16	2.220	2.245	2.200	2.220	1.784	10,358,058
2022-05-13	2.180	2.220	2.150	2.210	1.776	11,500,391
2022-05-12	2.190	2.190	2.130	2.150	1.728	14,791,714
2022-05-11	2.180	2.215	2.140	2.210	1.776	13,139,902
2022-05-10	2.160	2.190	2.140	2.180	1.752	13,739,373
2022-05-09	2.220	2.240	2.130	2.160	1.736	17,995,708
2022-05-06	2.300	2.300	2.250	2.260	1.817	11,560,338
2022-05-05	2.290	2.325	2.280	2.320	1.865	8,805,445
2022-05-04	2.320	2.340	2.290	2.290	1.841	11,199,630
2022-05-03	2.350	2.375	2.330	2.360	1.897	16,662,187
2022-05-02	2.370	2.400	2.370	2.380	1.913	7,275,694
2022-04-29	2.410	2.460	2.410	2.420	1.945	13,475,131
2022-04-28	2.380	2.410	2.360	2.390	1.921	10,359,452
2022-04-27	2.400	2.430	2.380	2.380	1.913	8,457,167
2022-04-26	2.390	2.460	2.380	2.400	1.929	12,674,317
2022-04-22	2.450	2.470	2.400	2.400	1.929	6,242,592

← NewerPage 19 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.