Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.140	2.205	2.120	2.180	1.985	21,828,858
2024-11-22	2.130	2.140	2.105	2.110	1.921	7,036,564
2024-11-21	2.120	2.120	2.090	2.110	1.921	7,529,035
2024-11-20	2.130	2.140	2.100	2.110	1.921	7,239,659
2024-11-19	2.130	2.165	2.110	2.130	1.940	7,763,244
2024-11-18	2.120	2.140	2.100	2.120	1.931	5,213,173
2024-11-15	2.140	2.150	2.110	2.110	1.921	3,771,590
2024-11-14	2.120	2.130	2.100	2.130	1.940	6,742,084
2024-11-13	2.120	2.130	2.100	2.110	1.921	5,287,950
2024-11-12	2.120	2.160	2.120	2.140	1.949	9,962,912
2024-11-11	2.090	2.130	2.090	2.120	1.931	8,258,208
2024-11-08	2.120	2.140	2.090	2.100	1.912	6,829,519
2024-11-07	2.060	2.100	2.050	2.080	1.894	10,236,123
2024-11-06	2.180	2.180	2.110	2.110	1.921	14,154,659
2024-11-05	2.130	2.180	2.130	2.160	1.967	5,730,693
2024-11-04	2.150	2.180	2.140	2.140	1.949	6,016,802
2024-11-01	2.140	2.170	2.130	2.150	1.958	8,680,640
2024-10-31	2.160	2.190	2.130	2.140	1.949	13,466,265
2024-10-30	2.160	2.190	2.140	2.160	1.967	5,341,341
2024-10-29	2.190	2.200	2.150	2.160	1.967	10,365,478
2024-10-28	2.210	2.210	2.170	2.180	1.985	7,095,855
2024-10-25	2.220	2.230	2.190	2.210	2.012	6,259,043
2024-10-24	2.240	2.250	2.200	2.210	2.012	11,684,110
2024-10-23	2.230	2.270	2.205	2.210	2.012	11,978,217
2024-10-22	2.170	2.200	2.155	2.190	1.994	12,903,265
2024-10-21	2.200	2.210	2.170	2.190	1.994	7,537,067
2024-10-18	2.200	2.215	2.160	2.180	1.985	11,070,340
2024-10-17	2.210	2.230	2.200	2.220	2.022	6,425,519
2024-10-16	2.210	2.210	2.175	2.180	1.985	9,298,426
2024-10-15	2.230	2.245	2.175	2.210	2.012	12,983,332
2024-10-14	2.220	2.250	2.210	2.220	2.022	6,738,212
2024-10-11	2.200	2.220	2.200	2.200	2.003	7,128,801
2024-10-10	2.200	2.230	2.200	2.210	2.012	11,787,006
2024-10-09	2.210	2.230	2.190	2.190	1.994	5,441,739
2024-10-08	2.170	2.220	2.170	2.200	2.003	6,095,087
2024-10-07	2.190	2.205	2.170	2.190	1.994	8,634,063
2024-10-04	2.180	2.210	2.180	2.200	2.003	5,774,367
2024-10-03	2.170	2.220	2.160	2.210	2.012	11,011,633
2024-10-02	2.170	2.180	2.150	2.150	1.958	8,510,446
2024-10-01	2.150	2.190	2.130	2.190	1.994	16,284,005
2024-09-30	2.210	2.235	2.150	2.150	1.958	24,250,953
2024-09-27	2.200	2.230	2.190	2.200	2.003	10,251,482
2024-09-26	2.240	2.245	2.180	2.190	1.994	17,126,635
2024-09-25	2.250	2.260	2.210	2.230	2.031	12,406,541
2024-09-24	2.250	2.260	2.240	2.250	2.049	9,125,038
2024-09-23	2.230	2.260	2.225	2.250	2.049	19,792,856
2024-09-20	2.280	2.310	2.250	2.250	2.049	49,870,731
2024-09-19	2.230	2.280	2.215	2.280	2.076	18,803,186
2024-09-18	2.260	2.265	2.240	2.250	2.049	9,949,993
2024-09-17	2.260	2.300	2.255	2.280	2.076	9,583,845
2024-09-16	2.260	2.275	2.240	2.250	2.049	7,234,940
2024-09-13	2.240	2.270	2.220	2.240	2.040	12,759,021
2024-09-12	2.190	2.245	2.180	2.230	2.031	15,906,302
2024-09-11	2.190	2.230	2.160	2.170	1.976	10,898,226
2024-09-10	2.210	2.240	2.200	2.200	2.003	13,853,266
2024-09-09	2.130	2.220	2.120	2.200	2.003	16,172,574
2024-09-06	2.120	2.170	2.120	2.160	1.967	13,673,772
2024-09-05	2.080	2.150	2.080	2.120	1.931	23,601,084
2024-09-04	2.070	2.100	2.050	2.070	1.885	17,263,401
2024-09-03	2.090	2.110	2.080	2.110	1.921	9,961,010

← NewerPage 9 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.