Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.710	2.785	2.710	2.760	2.218	9,075,321
2022-01-21	2.800	2.820	2.750	2.760	2.218	9,969,719
2022-01-20	2.830	2.850	2.805	2.810	2.259	10,120,843
2022-01-19	2.830	2.890	2.820	2.860	2.299	10,118,357
2022-01-18	2.800	2.880	2.800	2.880	2.315	10,780,661
2022-01-17	2.800	2.820	2.770	2.800	2.251	6,256,395
2022-01-14	2.800	2.830	2.780	2.830	2.275	17,109,598
2022-01-13	2.800	2.815	2.780	2.780	2.234	7,741,939
2022-01-12	2.810	2.840	2.800	2.810	2.259	6,821,850
2022-01-11	2.860	2.870	2.790	2.800	2.251	11,034,820
2022-01-10	2.870	2.890	2.850	2.880	2.315	4,604,242
2022-01-07	2.890	2.915	2.860	2.870	2.307	5,205,427
2022-01-06	2.930	2.970	2.830	2.840	2.283	9,910,578
2022-01-05	3.020	3.020	2.980	3.000	2.411	5,636,683
2022-01-04	2.930	3.010	2.915	3.000	2.411	4,298,267
2021-12-31	2.970	2.990	2.910	2.910	2.339	3,996,995
2021-12-30	2.980	3.010	2.950	3.010	2.419	7,529,323
2021-12-29	3.000	3.040	2.980	3.030	2.394	5,717,319
2021-12-24	2.950	2.970	2.950	2.950	2.331	1,424,480
2021-12-23	2.930	2.950	2.910	2.940	2.323	5,405,657
2021-12-22	2.920	2.920	2.870	2.900	2.292	8,857,875
2021-12-21	2.950	2.960	2.920	2.920	2.307	6,079,831
2021-12-20	2.960	2.960	2.890	2.940	2.323	5,731,103
2021-12-17	2.930	2.950	2.900	2.920	2.307	17,133,892
2021-12-16	2.940	2.960	2.900	2.910	2.300	12,837,259
2021-12-15	2.920	2.960	2.900	2.900	2.292	8,998,099
2021-12-14	2.970	2.980	2.930	2.950	2.331	7,572,196
2021-12-13	2.920	2.950	2.910	2.930	2.315	8,325,276
2021-12-10	2.910	2.940	2.880	2.920	2.307	8,272,855
2021-12-09	2.940	2.990	2.935	2.960	2.339	6,796,636
2021-12-08	2.990	3.000	2.930	2.950	2.331	10,812,946
2021-12-07	2.950	2.980	2.925	2.950	2.331	14,032,803
2021-12-06	2.900	2.920	2.860	2.920	2.307	11,166,025
2021-12-03	2.950	2.950	2.860	2.880	2.276	8,353,192
2021-12-02	2.830	2.870	2.820	2.840	2.244	13,209,537
2021-12-01	2.840	2.870	2.820	2.850	2.252	9,658,485
2021-11-30	2.910	2.950	2.860	2.860	2.260	20,465,668
2021-11-29	2.860	2.920	2.860	2.900	2.292	11,383,796
2021-11-26	2.970	2.970	2.900	2.900	2.292	5,358,598
2021-11-25	2.940	2.980	2.910	2.950	2.331	6,501,522
2021-11-24	2.940	2.950	2.910	2.920	2.307	7,823,792
2021-11-23	2.850	2.950	2.840	2.940	2.323	13,232,507
2021-11-22	2.800	2.840	2.780	2.800	2.213	6,033,589
2021-11-19	2.840	2.840	2.810	2.810	2.221	6,807,295
2021-11-18	2.770	2.820	2.760	2.820	2.228	7,962,886
2021-11-17	2.820	2.840	2.750	2.770	2.189	8,245,040
2021-11-16	2.820	2.830	2.790	2.800	2.213	6,921,055
2021-11-15	2.780	2.820	2.780	2.800	2.213	4,961,590
2021-11-12	2.800	2.820	2.785	2.790	2.205	6,053,159
2021-11-11	2.850	2.860	2.780	2.790	2.205	10,283,674
2021-11-10	2.920	2.920	2.860	2.880	2.276	5,192,723
2021-11-09	2.880	2.910	2.850	2.860	2.260	7,179,163
2021-11-08	2.880	2.900	2.870	2.880	2.276	5,594,877
2021-11-05	2.830	2.880	2.830	2.850	2.252	9,127,445
2021-11-04	2.830	2.845	2.800	2.830	2.236	11,931,722
2021-11-03	2.860	2.870	2.810	2.850	2.252	6,561,040
2021-11-02	2.800	2.820	2.770	2.780	2.197	13,055,700
2021-11-01	2.870	2.870	2.790	2.800	2.213	11,734,033
2021-10-29	2.940	2.940	2.800	2.820	2.228	12,436,407
2021-10-28	2.940	2.960	2.900	2.930	2.315	8,822,665

← NewerPage 21 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.