Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.420	2.480	2.410	2.460	1.977	8,309,310
2022-04-20	2.450	2.460	2.400	2.400	1.929	9,496,293
2022-04-19	2.450	2.470	2.440	2.440	1.961	4,546,987
2022-04-14	2.420	2.470	2.420	2.460	1.977	6,056,596
2022-04-13	2.430	2.460	2.410	2.410	1.937	7,122,517
2022-04-12	2.450	2.470	2.430	2.430	1.953	5,486,588
2022-04-11	2.410	2.460	2.410	2.440	1.961	10,702,504
2022-04-08	2.460	2.490	2.430	2.430	1.953	8,923,030
2022-04-07	2.490	2.500	2.460	2.460	1.977	9,989,085
2022-04-06	2.480	2.510	2.470	2.490	2.001	6,482,346
2022-04-05	2.510	2.545	2.480	2.490	2.001	10,353,535
2022-04-04	2.510	2.590	2.510	2.560	2.058	10,838,288
2022-04-01	2.510	2.530	2.490	2.490	2.001	17,887,708
2022-03-31	2.520	2.530	2.490	2.490	2.001	22,870,661
2022-03-30	2.550	2.560	2.520	2.530	2.034	19,927,784
2022-03-29	2.490	2.530	2.480	2.500	2.009	15,274,308
2022-03-28	2.530	2.540	2.470	2.470	1.985	9,969,089
2022-03-25	2.490	2.520	2.460	2.520	2.025	9,096,555
2022-03-24	2.480	2.510	2.470	2.480	1.993	10,949,282
2022-03-23	2.500	2.520	2.480	2.490	2.001	6,716,497
2022-03-22	2.540	2.550	2.470	2.480	1.993	8,986,270
2022-03-21	2.530	2.550	2.510	2.520	2.025	4,848,595
2022-03-18	2.520	2.545	2.510	2.520	2.025	20,559,459
2022-03-17	2.530	2.550	2.500	2.530	2.034	11,595,324
2022-03-16	2.480	2.510	2.475	2.500	2.009	7,568,214
2022-03-15	2.440	2.500	2.440	2.480	1.993	11,028,274
2022-03-14	2.390	2.470	2.390	2.460	1.977	6,123,865
2022-03-11	2.430	2.470	2.400	2.400	1.929	10,977,012
2022-03-10	2.380	2.510	2.380	2.470	1.985	19,748,632
2022-03-09	2.380	2.410	2.370	2.390	1.921	14,042,726
2022-03-08	2.440	2.450	2.380	2.410	1.937	14,291,538
2022-03-07	2.480	2.480	2.410	2.410	1.937	11,857,591
2022-03-04	2.500	2.510	2.445	2.460	1.977	14,151,549
2022-03-03	2.580	2.600	2.510	2.510	2.017	11,285,714
2022-03-02	2.530	2.590	2.520	2.550	2.050	16,578,813
2022-03-01	2.670	2.670	2.590	2.590	2.082	13,301,860
2022-02-28	2.570	2.600	2.545	2.590	2.082	13,588,894
2022-02-25	2.590	2.600	2.540	2.550	2.050	10,019,856
2022-02-24	2.570	2.605	2.550	2.560	2.058	21,039,414
2022-02-23	2.560	2.600	2.555	2.560	2.058	12,391,855
2022-02-22	2.570	2.600	2.555	2.580	2.074	9,594,984
2022-02-21	2.570	2.590	2.550	2.590	2.082	4,908,286
2022-02-18	2.620	2.650	2.580	2.580	2.074	7,342,653
2022-02-17	2.590	2.640	2.570	2.610	2.098	10,748,698
2022-02-16	2.540	2.580	2.520	2.580	2.074	10,394,652
2022-02-15	2.440	2.560	2.440	2.520	2.025	15,797,194
2022-02-14	2.450	2.510	2.450	2.490	2.001	11,873,294
2022-02-11	2.440	2.510	2.440	2.470	1.985	14,708,790
2022-02-10	2.580	2.640	2.500	2.550	2.050	20,378,094
2022-02-09	2.540	2.625	2.530	2.610	2.098	12,309,737
2022-02-08	2.520	2.580	2.510	2.570	2.066	15,974,525
2022-02-07	2.540	2.580	2.515	2.560	2.058	8,226,185
2022-02-04	2.680	2.680	2.570	2.600	2.090	11,146,525
2022-02-03	2.600	2.610	2.570	2.600	2.090	5,461,815
2022-02-02	2.580	2.630	2.580	2.620	2.106	10,921,068
2022-02-01	2.500	2.620	2.490	2.610	2.098	12,221,719
2022-01-31	2.470	2.630	2.470	2.610	2.098	17,004,154
2022-01-28	2.510	2.565	2.460	2.540	2.042	38,184,830
2022-01-27	2.510	2.645	2.490	2.500	2.009	21,941,902
2022-01-25	2.730	2.730	2.630	2.660	2.138	15,578,874

← NewerPage 20 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.