Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.280	2.340	2.280	2.310	2.197	19,364,092
2025-08-13	2.300	2.300	2.255	2.270	2.159	15,050,567
2025-08-12	2.290	2.310	2.265	2.290	2.178	15,511,428
2025-08-11	2.300	2.320	2.290	2.310	2.197	5,020,941
2025-08-08	2.280	2.320	2.270	2.300	2.187	11,822,676
2025-08-07	2.280	2.290	2.260	2.280	2.168	8,694,124
2025-08-06	2.270	2.290	2.260	2.270	2.159	8,640,999
2025-08-05	2.260	2.270	2.240	2.260	2.149	9,170,284
2025-08-04	2.240	2.240	2.220	2.240	2.130	3,823,930
2025-08-01	2.230	2.240	2.210	2.240	2.130	7,932,684
2025-07-31	2.240	2.270	2.240	2.250	2.140	7,672,639
2025-07-30	2.190	2.280	2.190	2.260	2.149	17,965,557
2025-07-29	2.210	2.225	2.200	2.200	2.092	11,289,490
2025-07-28	2.230	2.250	2.210	2.230	2.121	18,147,773
2025-07-25	2.220	2.230	2.200	2.210	2.102	7,670,616
2025-07-24	2.240	2.250	2.210	2.220	2.111	6,330,893
2025-07-23	2.240	2.265	2.240	2.250	2.140	10,542,119
2025-07-22	2.230	2.245	2.210	2.230	2.121	10,602,269
2025-07-21	2.240	2.240	2.210	2.230	2.121	5,184,031
2025-07-18	2.230	2.270	2.220	2.250	2.140	14,372,797
2025-07-17	2.190	2.240	2.180	2.240	2.130	12,987,766
2025-07-16	2.180	2.190	2.160	2.170	2.064	8,923,647
2025-07-15	2.180	2.190	2.160	2.190	2.083	10,976,345
2025-07-14	2.160	2.180	2.150	2.170	2.064	11,009,483
2025-07-11	2.200	2.200	2.160	2.160	2.054	8,831,256
2025-07-10	2.190	2.210	2.180	2.200	2.092	15,513,152
2025-07-09	2.200	2.200	2.165	2.180	2.073	12,261,346
2025-07-08	2.230	2.240	2.190	2.200	2.092	13,303,253
2025-07-07	2.260	2.280	2.220	2.240	2.130	8,516,362
2025-07-04	2.250	2.265	2.230	2.260	2.149	7,002,403
2025-07-03	2.270	2.280	2.220	2.250	2.140	9,282,431
2025-07-02	2.230	2.290	2.230	2.270	2.159	14,024,650
2025-07-01	2.200	2.245	2.180	2.220	2.111	18,088,590
2025-06-30	2.210	2.220	2.190	2.200	2.092	17,509,147
2025-06-27	2.240	2.240	2.195	2.200	2.092	19,169,157
2025-06-26	2.230	2.240	2.200	2.230	2.078	9,149,948
2025-06-25	2.240	2.260	2.220	2.230	2.078	23,621,846
2025-06-24	2.240	2.255	2.220	2.230	2.078	9,070,399
2025-06-23	2.240	2.270	2.210	2.220	2.069	13,106,417
2025-06-20	2.250	2.265	2.240	2.260	2.106	19,040,985
2025-06-19	2.290	2.290	2.240	2.250	2.097	21,487,922
2025-06-18	2.320	2.340	2.260	2.270	2.115	16,381,889
2025-06-17	2.320	2.330	2.295	2.320	2.162	12,254,195
2025-06-16	2.380	2.380	2.330	2.330	2.171	6,560,582
2025-06-13	2.390	2.410	2.330	2.370	2.208	9,508,227
2025-06-12	2.390	2.420	2.360	2.400	2.236	11,556,643
2025-06-11	2.360	2.395	2.345	2.390	2.227	13,978,319
2025-06-10	2.310	2.350	2.295	2.350	2.190	13,487,227
2025-06-06	2.310	2.320	2.280	2.300	2.143	8,037,653
2025-06-05	2.320	2.320	2.290	2.310	2.153	9,621,447
2025-06-04	2.320	2.325	2.290	2.320	2.162	10,460,054
2025-06-03	2.330	2.330	2.280	2.300	2.143	6,132,484
2025-06-02	2.310	2.335	2.290	2.320	2.162	7,877,837
2025-05-30	2.280	2.310	2.260	2.310	2.153	16,380,935
2025-05-29	2.310	2.320	2.280	2.300	2.143	8,373,024
2025-05-28	2.260	2.305	2.250	2.300	2.143	10,359,583
2025-05-27	2.280	2.290	2.230	2.230	2.078	16,885,231
2025-05-26	2.290	2.290	2.260	2.270	2.115	3,099,901
2025-05-23	2.290	2.300	2.270	2.270	2.115	6,693,247
2025-05-22	2.300	2.305	2.255	2.290	2.134	6,995,022

← NewerPage 6 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.