Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.120	2.140	2.080	2.110	1.966	15,174,858
2025-02-20	2.130	2.170	2.100	2.120	1.976	19,400,227
2025-02-19	2.180	2.180	2.090	2.160	2.013	22,377,236
2025-02-18	2.190	2.210	2.160	2.180	2.031	18,036,924
2025-02-17	2.130	2.235	2.130	2.220	2.069	28,689,960
2025-02-14	2.060	2.130	2.050	2.110	1.966	29,626,286
2025-02-13	2.020	2.050	1.990	2.000	1.864	19,557,547
2025-02-12	1.990	2.020	1.968	2.020	1.882	21,869,337
2025-02-11	1.990	2.030	1.985	2.000	1.864	16,317,033
2025-02-10	1.910	1.990	1.910	1.985	1.850	13,405,863
2025-02-07	1.940	1.960	1.925	1.950	1.817	10,077,789
2025-02-06	1.925	1.965	1.925	1.935	1.803	15,768,622
2025-02-05	1.900	1.910	1.880	1.905	1.775	19,479,985
2025-02-04	1.940	1.950	1.890	1.890	1.761	17,629,609
2025-02-03	1.950	1.955	1.898	1.915	1.784	18,708,696
2025-01-31	1.990	2.010	1.970	1.975	1.840	12,380,016
2025-01-30	1.960	2.000	1.950	1.980	1.845	11,956,696
2025-01-29	1.960	2.040	1.950	1.980	1.845	19,949,131
2025-01-28	1.965	1.990	1.945	1.950	1.817	13,214,232
2025-01-24	1.940	1.968	1.935	1.945	1.812	7,476,819
2025-01-23	1.950	1.950	1.920	1.935	1.803	14,770,659
2025-01-22	1.980	1.990	1.955	1.955	1.822	17,250,212
2025-01-21	1.960	1.990	1.955	1.980	1.845	18,262,806
2025-01-20	1.935	1.963	1.933	1.950	1.817	17,653,236
2025-01-17	1.950	1.960	1.918	1.935	1.803	18,330,211
2025-01-16	1.940	1.955	1.930	1.945	1.812	15,649,323
2025-01-15	1.860	1.910	1.855	1.890	1.761	15,478,922
2025-01-14	1.845	1.865	1.818	1.865	1.738	22,682,890
2025-01-13	1.850	1.850	1.810	1.830	1.705	12,718,653
2025-01-10	1.870	1.880	1.848	1.870	1.743	10,290,480
2025-01-09	1.900	1.900	1.860	1.875	1.747	11,826,063
2025-01-08	1.890	1.920	1.885	1.900	1.771	13,009,127
2025-01-07	1.880	1.910	1.880	1.905	1.775	10,257,335
2025-01-06	1.905	1.915	1.880	1.880	1.752	14,783,126
2025-01-03	1.880	1.898	1.880	1.895	1.766	9,217,364
2025-01-02	1.890	1.910	1.873	1.880	1.752	5,429,161
2024-12-31	1.925	1.930	1.875	1.875	1.747	8,447,979
2024-12-30	1.935	1.955	1.910	1.920	1.789	11,529,118
2024-12-27	1.975	1.985	1.960	1.975	1.798	7,980,832
2024-12-24	1.955	1.980	1.955	1.980	1.803	3,733,313
2024-12-23	1.910	1.960	1.900	1.955	1.780	14,059,952
2024-12-20	1.890	1.913	1.880	1.890	1.721	24,822,553
2024-12-19	1.880	1.920	1.875	1.920	1.748	18,919,957
2024-12-18	1.960	1.985	1.950	1.950	1.776	11,133,515
2024-12-17	1.970	1.970	1.935	1.960	1.785	13,817,633
2024-12-16	1.990	1.995	1.940	1.940	1.767	15,907,663
2024-12-13	2.000	2.020	1.985	1.995	1.817	14,090,286
2024-12-12	2.090	2.090	2.010	2.020	1.839	14,938,006
2024-12-11	2.090	2.100	2.060	2.080	1.894	16,954,726
2024-12-10	2.110	2.130	2.060	2.100	1.912	27,015,888
2024-12-09	2.130	2.145	2.095	2.100	1.912	14,488,933
2024-12-06	2.150	2.180	2.125	2.140	1.949	8,818,348
2024-12-05	2.190	2.230	2.160	2.170	1.976	12,453,630
2024-12-04	2.180	2.190	2.130	2.180	1.985	11,988,039
2024-12-03	2.200	2.220	2.190	2.200	2.003	14,578,349
2024-12-02	2.180	2.220	2.170	2.200	2.003	11,981,707
2024-11-29	2.190	2.200	2.160	2.160	1.967	8,731,314
2024-11-28	2.210	2.240	2.180	2.200	2.003	8,522,103
2024-11-27	2.180	2.220	2.165	2.190	1.994	9,358,669
2024-11-26	2.180	2.205	2.160	2.180	1.985	8,691,558

← NewerPage 8 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.