Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.990	1.990	1.960	1.975	1.922	14,650,182
2026-02-03	1.990	2.015	1.970	1.995	1.941	22,910,201
2026-02-02	1.990	2.020	1.970	1.985	1.932	10,260,652
2026-01-30	1.980	2.000	1.970	2.000	1.946	15,472,615
2026-01-29	1.975	1.978	1.955	1.975	1.922	10,700,438
2026-01-28	1.995	2.000	1.955	1.980	1.927	16,108,160
2026-01-27	2.000	2.015	1.990	1.990	1.937	12,985,456
2026-01-23	2.010	2.030	1.995	2.000	1.946	13,173,501
2026-01-22	2.010	2.040	2.010	2.010	1.956	10,405,241
2026-01-21	2.020	2.040	1.995	2.010	1.956	8,049,495
2026-01-20	2.020	2.040	2.010	2.030	1.975	7,129,482
2026-01-19	2.030	2.040	2.020	2.040	1.985	8,800,612
2026-01-16	2.010	2.040	2.010	2.020	1.966	13,803,208
2026-01-15	2.050	2.050	2.000	2.020	1.966	13,659,526
2026-01-14	2.040	2.055	2.030	2.050	1.995	10,790,423
2026-01-13	2.020	2.050	2.010	2.030	1.975	10,921,349
2026-01-12	2.030	2.040	2.010	2.020	1.966	11,937,320
2026-01-09	2.020	2.040	2.010	2.020	1.966	9,221,253
2026-01-08	2.040	2.040	2.000	2.030	1.975	12,311,194
2026-01-07	2.000	2.050	1.990	2.040	1.985	13,622,899
2026-01-06	2.030	2.035	2.005	2.020	1.966	10,057,029
2026-01-05	2.040	2.045	2.020	2.030	1.975	10,928,760
2026-01-02	2.040	2.060	2.040	2.040	1.985	3,660,744
2025-12-31	2.050	2.060	2.040	2.050	1.995	5,551,917
2025-12-30	2.050	2.060	2.030	2.060	2.005	7,226,144
2025-12-29	2.080	2.090	2.070	2.070	1.969	5,976,493
2025-12-24	2.090	2.090	2.070	2.090	1.988	3,629,825
2025-12-23	2.080	2.100	2.080	2.090	1.988	6,038,447
2025-12-22	2.070	2.090	2.060	2.080	1.978	6,171,659
2025-12-19	2.080	2.090	2.060	2.070	1.969	50,299,277
2025-12-18	2.070	2.100	2.070	2.080	1.978	17,507,666
2025-12-17	2.060	2.075	2.040	2.050	1.950	18,310,538
2025-12-16	2.020	2.060	2.020	2.050	1.950	23,986,015
2025-12-15	2.030	2.045	2.020	2.040	1.940	12,901,737
2025-12-12	2.030	2.055	2.020	2.050	1.950	20,365,639
2025-12-11	2.010	2.035	2.000	2.030	1.931	16,466,279
2025-12-10	2.050	2.050	2.005	2.010	1.912	18,343,989
2025-12-09	2.040	2.065	2.040	2.040	1.940	13,835,520
2025-12-08	2.030	2.060	2.030	2.050	1.950	15,002,156
2025-12-05	2.030	2.050	2.010	2.030	1.931	16,962,076
2025-12-04	2.050	2.070	2.030	2.040	1.940	17,002,595
2025-12-03	2.060	2.115	2.060	2.070	1.969	22,442,431
2025-12-02	2.090	2.120	2.040	2.070	1.969	18,208,262
2025-12-01	2.160	2.180	2.120	2.130	2.026	9,841,170
2025-11-28	2.170	2.170	2.140	2.160	2.054	16,802,307
2025-11-27	2.220	2.230	2.170	2.190	2.083	24,393,952
2025-11-26	2.280	2.310	2.235	2.240	2.130	8,881,488
2025-11-25	2.280	2.280	2.250	2.270	2.159	10,245,032
2025-11-24	2.230	2.280	2.220	2.280	2.168	7,456,398
2025-11-21	2.240	2.240	2.205	2.210	2.102	14,662,521
2025-11-20	2.250	2.285	2.250	2.270	2.159	7,737,542
2025-11-19	2.260	2.270	2.250	2.270	2.159	8,432,576
2025-11-18	2.260	2.270	2.240	2.260	2.149	9,063,914
2025-11-17	2.240	2.260	2.210	2.260	2.149	4,658,068
2025-11-14	2.240	2.250	2.210	2.240	2.130	5,987,744
2025-11-13	2.330	2.330	2.240	2.260	2.149	12,315,543
2025-11-12	2.350	2.350	2.320	2.330	2.216	5,600,976
2025-11-11	2.300	2.340	2.290	2.330	2.216	7,459,576
2025-11-10	2.290	2.300	2.280	2.290	2.178	7,246,723
2025-11-07	2.290	2.310	2.280	2.290	2.178	5,856,482

← NewerPage 4 of 5 · 254 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.