Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.720	1.720	1.700	1.705	1.659	30,805,145
2026-04-30	1.700	1.710	1.690	1.700	1.654	18,116,831
2026-04-29	1.700	1.730	1.700	1.710	1.664	20,709,804
2026-04-28	1.720	1.730	1.703	1.705	1.659	9,271,279
2026-04-27	1.720	1.730	1.705	1.720	1.674	7,415,550
2026-04-24	1.755	1.760	1.720	1.730	1.684	10,304,760
2026-04-23	1.760	1.785	1.730	1.750	1.703	13,774,549
2026-04-22	1.770	1.795	1.765	1.780	1.732	13,229,673
2026-04-21	1.790	1.795	1.745	1.780	1.732	17,694,666
2026-04-20	1.800	1.810	1.785	1.795	1.747	19,717,733
2026-04-17	1.750	1.785	1.750	1.780	1.732	11,061,819
2026-04-16	1.755	1.755	1.730	1.755	1.708	16,323,970
2026-04-15	1.755	1.763	1.738	1.750	1.703	13,638,935
2026-04-14	1.745	1.755	1.720	1.745	1.698	20,536,024
2026-04-13	1.700	1.745	1.695	1.730	1.684	12,046,472
2026-04-10	1.715	1.730	1.685	1.730	1.684	16,146,326
2026-04-09	1.720	1.750	1.715	1.715	1.669	19,274,709
2026-04-08	1.780	1.790	1.745	1.765	1.718	25,847,025
2026-04-07	1.730	1.740	1.700	1.725	1.679	15,716,974
2026-04-02	1.750	1.755	1.695	1.705	1.659	23,626,571
2026-04-01	1.775	1.790	1.700	1.730	1.684	35,514,082
2026-03-31	1.770	1.790	1.750	1.770	1.722	17,722,734
2026-03-30	1.760	1.768	1.743	1.765	1.718	9,663,971
2026-03-27	1.785	1.790	1.765	1.770	1.722	9,847,300
2026-03-26	1.820	1.820	1.785	1.800	1.752	8,982,367
2026-03-25	1.810	1.820	1.798	1.810	1.761	13,888,239
2026-03-24	1.800	1.800	1.760	1.785	1.737	12,952,362
2026-03-23	1.770	1.785	1.735	1.785	1.737	15,597,514
2026-03-20	1.795	1.810	1.790	1.795	1.747	16,239,032
2026-03-19	1.825	1.835	1.790	1.800	1.752	15,087,099
2026-03-18	1.860	1.868	1.845	1.855	1.805	9,711,511
2026-03-17	1.840	1.858	1.840	1.850	1.800	9,961,173
2026-03-16	1.835	1.845	1.825	1.835	1.786	8,517,281
2026-03-13	1.840	1.850	1.830	1.830	1.781	7,225,667
2026-03-12	1.875	1.880	1.840	1.840	1.791	13,576,398
2026-03-11	1.870	1.903	1.870	1.895	1.844	11,931,138
2026-03-10	1.890	1.895	1.870	1.875	1.825	16,186,663
2026-03-09	1.860	1.865	1.815	1.845	1.795	11,141,425
2026-03-06	1.940	1.945	1.900	1.900	1.849	11,329,004
2026-03-05	1.955	1.975	1.940	1.950	1.898	9,924,910
2026-03-04	1.975	1.975	1.940	1.940	1.888	11,973,900
2026-03-03	1.975	2.000	1.960	1.980	1.927	12,394,147
2026-03-02	2.020	2.030	1.995	2.010	1.956	13,729,171
2026-02-27	2.030	2.050	2.020	2.050	1.995	16,689,370
2026-02-26	2.020	2.040	2.000	2.030	1.975	19,617,650
2026-02-25	2.030	2.030	2.000	2.010	1.956	16,197,380
2026-02-24	1.995	2.030	1.990	2.030	1.975	15,888,551
2026-02-23	2.010	2.010	1.963	1.995	1.941	15,335,601
2026-02-20	1.990	2.015	1.955	2.000	1.946	18,219,207
2026-02-19	2.040	2.040	1.960	2.000	1.946	22,974,853
2026-02-18	2.000	2.070	1.990	2.040	1.985	38,734,732
2026-02-17	1.940	1.940	1.913	1.930	1.878	14,170,565
2026-02-16	1.910	1.940	1.910	1.940	1.888	13,233,753
2026-02-13	1.935	1.938	1.890	1.905	1.854	14,845,877
2026-02-12	1.965	1.965	1.915	1.930	1.878	15,177,177
2026-02-11	1.950	1.965	1.940	1.960	1.907	8,079,107
2026-02-10	1.960	1.988	1.950	1.950	1.898	12,548,101
2026-02-09	1.945	1.985	1.945	1.965	1.912	14,122,866
2026-02-06	1.990	2.000	1.940	1.940	1.888	14,592,206
2026-02-05	1.985	2.000	1.970	2.000	1.946	18,821,332

← NewerPage 3 of 22 · 1,266 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.