Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.310	2.330	2.300	2.320	2.162	6,479,051
2025-05-20	2.260	2.290	2.245	2.290	2.134	10,568,641
2025-05-19	2.260	2.280	2.220	2.250	2.097	11,204,252
2025-05-16	2.280	2.285	2.230	2.260	2.106	14,524,824
2025-05-15	2.310	2.310	2.240	2.240	2.087	13,979,605
2025-05-14	2.310	2.330	2.300	2.300	2.143	12,455,781
2025-05-13	2.360	2.360	2.260	2.310	2.153	20,033,840
2025-05-12	2.380	2.380	2.340	2.350	2.190	11,572,849
2025-05-09	2.330	2.350	2.310	2.340	2.181	7,279,791
2025-05-08	2.350	2.365	2.320	2.340	2.181	10,904,554
2025-05-07	2.300	2.340	2.280	2.330	2.171	17,362,082
2025-05-06	2.280	2.310	2.280	2.300	2.143	5,808,591
2025-05-05	2.300	2.310	2.280	2.280	2.125	14,978,117
2025-05-02	2.250	2.300	2.250	2.300	2.143	24,955,653
2025-05-01	2.300	2.300	2.255	2.280	2.125	11,209,213
2025-04-30	2.240	2.280	2.220	2.280	2.125	22,292,027
2025-04-29	2.230	2.250	2.220	2.230	2.078	17,625,175
2025-04-28	2.230	2.230	2.190	2.210	2.059	10,356,682
2025-04-24	2.200	2.210	2.180	2.200	2.050	8,178,353
2025-04-23	2.190	2.220	2.170	2.200	2.050	12,998,866
2025-04-22	2.160	2.165	2.140	2.160	2.013	8,462,921
2025-04-17	2.150	2.175	2.150	2.170	2.022	10,380,784
2025-04-16	2.140	2.175	2.140	2.150	2.003	10,979,513
2025-04-15	2.160	2.180	2.140	2.140	1.994	8,070,676
2025-04-14	2.150	2.170	2.140	2.170	2.022	12,690,574
2025-04-11	2.080	2.145	2.080	2.130	1.985	15,256,066
2025-04-10	2.160	2.200	2.140	2.160	2.013	20,307,149
2025-04-09	2.080	2.120	2.060	2.080	1.938	20,406,328
2025-04-08	2.060	2.100	2.045	2.100	1.957	21,358,782
2025-04-07	2.050	2.080	2.015	2.050	1.910	20,094,597
2025-04-04	2.110	2.140	2.090	2.130	1.985	17,193,347
2025-04-03	2.090	2.130	2.090	2.130	1.985	10,744,243
2025-04-02	2.140	2.155	2.120	2.130	1.985	11,723,209
2025-04-01	2.130	2.140	2.105	2.130	1.985	8,291,015
2025-03-31	2.120	2.140	2.090	2.090	1.948	11,701,388
2025-03-28	2.140	2.155	2.125	2.130	1.985	10,264,998
2025-03-27	2.130	2.155	2.120	2.140	1.994	17,735,434
2025-03-26	2.130	2.170	2.130	2.160	2.013	12,353,298
2025-03-25	2.150	2.170	2.140	2.140	1.994	6,984,644
2025-03-24	2.110	2.150	2.110	2.130	1.985	10,101,117
2025-03-21	2.110	2.150	2.090	2.130	1.985	23,902,505
2025-03-20	2.090	2.120	2.080	2.110	1.966	13,969,545
2025-03-19	2.080	2.100	2.065	2.080	1.938	10,217,556
2025-03-18	2.100	2.130	2.080	2.090	1.948	10,449,183
2025-03-17	2.100	2.110	2.075	2.090	1.948	8,447,011
2025-03-14	2.070	2.095	2.060	2.080	1.938	12,326,875
2025-03-13	2.070	2.120	2.060	2.070	1.929	24,212,180
2025-03-12	2.060	2.090	2.050	2.060	1.920	26,346,924
2025-03-11	2.070	2.095	2.050	2.080	1.938	26,193,147
2025-03-10	2.080	2.100	2.070	2.100	1.957	10,353,741
2025-03-07	2.090	2.100	2.070	2.070	1.929	12,729,410
2025-03-06	2.080	2.120	2.070	2.120	1.976	26,735,517
2025-03-05	2.100	2.120	2.090	2.120	1.976	17,920,465
2025-03-04	2.060	2.145	2.060	2.120	1.976	20,911,330
2025-03-03	2.080	2.130	2.080	2.100	1.957	21,002,699
2025-02-28	2.060	2.100	2.050	2.070	1.929	384,608,408
2025-02-27	2.080	2.080	2.045	2.080	1.938	23,940,298
2025-02-26	2.070	2.085	2.025	2.050	1.910	26,165,672
2025-02-25	2.070	2.085	2.030	2.070	1.929	30,487,499
2025-02-24	2.110	2.110	2.020	2.060	1.920	29,429,080

← NewerPage 7 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.