Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.260	2.290	2.240	2.280	2.168	8,187,349
2025-11-05	2.250	2.275	2.250	2.250	2.140	13,940,414
2025-11-04	2.300	2.310	2.260	2.260	2.149	6,477,377
2025-11-03	2.280	2.290	2.240	2.280	2.168	10,507,597
2025-10-31	2.300	2.310	2.280	2.300	2.187	11,860,188
2025-10-30	2.360	2.370	2.280	2.300	2.187	24,006,684
2025-10-29	2.450	2.455	2.365	2.390	2.273	23,813,805
2025-10-28	2.430	2.460	2.425	2.440	2.321	14,198,717
2025-10-27	2.440	2.440	2.400	2.420	2.302	7,073,048
2025-10-24	2.420	2.440	2.400	2.420	2.302	9,468,803
2025-10-23	2.380	2.420	2.370	2.410	2.292	11,612,322
2025-10-22	2.430	2.440	2.355	2.400	2.282	17,901,461
2025-10-21	2.450	2.450	2.400	2.420	2.302	12,871,125
2025-10-20	2.400	2.440	2.390	2.440	2.321	12,842,018
2025-10-17	2.380	2.420	2.380	2.390	2.273	10,712,303
2025-10-16	2.340	2.410	2.335	2.400	2.282	11,355,755
2025-10-15	2.310	2.330	2.280	2.320	2.206	19,010,022
2025-10-14	2.300	2.310	2.270	2.300	2.187	7,527,648
2025-10-13	2.280	2.305	2.270	2.290	2.178	8,138,912
2025-10-10	2.290	2.310	2.275	2.300	2.187	6,073,811
2025-10-09	2.300	2.310	2.265	2.290	2.178	6,241,130
2025-10-08	2.300	2.310	2.280	2.290	2.178	4,015,352
2025-10-07	2.300	2.330	2.300	2.310	2.197	11,751,511
2025-10-06	2.330	2.360	2.300	2.320	2.206	8,606,190
2025-10-03	2.300	2.335	2.300	2.310	2.197	6,952,853
2025-10-02	2.280	2.320	2.260	2.290	2.178	9,846,171
2025-10-01	2.260	2.290	2.250	2.280	2.168	5,567,716
2025-09-30	2.280	2.300	2.270	2.270	2.159	11,413,603
2025-09-29	2.270	2.290	2.250	2.270	2.159	8,669,534
2025-09-26	2.280	2.310	2.260	2.270	2.159	12,669,229
2025-09-25	2.250	2.295	2.250	2.290	2.178	9,896,661
2025-09-24	2.300	2.310	2.270	2.270	2.159	10,050,350
2025-09-23	2.310	2.320	2.285	2.310	2.197	6,049,329
2025-09-22	2.330	2.340	2.300	2.310	2.197	3,974,438
2025-09-19	2.310	2.345	2.310	2.330	2.216	28,324,377
2025-09-18	2.330	2.350	2.300	2.330	2.216	13,418,025
2025-09-17	2.360	2.370	2.330	2.330	2.216	9,066,560
2025-09-16	2.390	2.405	2.350	2.370	2.254	13,823,183
2025-09-15	2.350	2.390	2.340	2.380	2.263	5,799,770
2025-09-12	2.350	2.380	2.340	2.370	2.254	13,174,604
2025-09-11	2.310	2.350	2.310	2.330	2.216	13,563,156
2025-09-10	2.340	2.350	2.320	2.320	2.206	22,859,758
2025-09-09	2.360	2.370	2.330	2.350	2.235	6,543,453
2025-09-08	2.340	2.390	2.340	2.370	2.254	20,120,946
2025-09-05	2.320	2.375	2.310	2.340	2.225	13,402,771
2025-09-04	2.300	2.300	2.270	2.300	2.187	15,614,283
2025-09-03	2.330	2.340	2.275	2.280	2.168	8,131,976
2025-09-02	2.360	2.365	2.325	2.340	2.225	7,602,424
2025-09-01	2.360	2.390	2.350	2.370	2.254	6,221,711
2025-08-29	2.380	2.390	2.360	2.360	2.244	6,442,792
2025-08-28	2.380	2.410	2.350	2.380	2.263	7,820,187
2025-08-27	2.380	2.400	2.340	2.380	2.263	7,891,295
2025-08-26	2.410	2.420	2.390	2.390	2.273	7,847,605
2025-08-25	2.400	2.420	2.390	2.410	2.292	13,860,862
2025-08-22	2.380	2.420	2.380	2.380	2.263	15,175,803
2025-08-21	2.370	2.410	2.360	2.400	2.282	13,379,652
2025-08-20	2.340	2.375	2.330	2.370	2.254	7,919,773
2025-08-19	2.350	2.350	2.310	2.320	2.206	10,658,028
2025-08-18	2.310	2.390	2.290	2.370	2.254	24,232,773
2025-08-15	2.240	2.300	2.230	2.290	2.178	20,748,951

← NewerPage 5 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.