Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.850	1.850	1.803	1.820	1.820	12,395,803
2026-10-15	1.805	1.840	1.780	1.830	1.830	15,835,476
2026-10-14	1.830	1.848	1.820	1.820	1.820	14,677,800
2026-10-13	1.840	1.850	1.810	1.850	1.850	11,503,654
2026-10-12	1.845	1.850	1.815	1.815	1.815	9,560,801
2026-10-09	1.805	1.845	1.805	1.840	1.840	14,023,647
2026-10-08	1.805	1.825	1.800	1.815	1.815	13,451,587
2026-10-07	1.800	1.827	1.790	1.805	1.805	18,951,420
2026-10-06	1.765	1.808	1.755	1.785	1.785	16,656,576
2026-10-05	1.785	1.785	1.755	1.760	1.760	8,404,543
2026-10-02	1.800	1.810	1.770	1.780	1.780	13,200,163
2026-10-01	1.815	1.855	1.785	1.790	1.790	17,444,045
2026-09-30	1.755	1.855	1.753	1.850	1.850	26,781,584
2026-09-29	1.750	1.765	1.740	1.765	1.765	15,528,936
2026-09-28	1.720	1.755	1.705	1.750	1.750	16,250,573
2026-09-25	1.745	1.745	1.703	1.715	1.715	5,822,877
2026-09-24	1.755	1.760	1.735	1.745	1.745	18,483,138
2026-09-23	1.755	1.800	1.755	1.780	1.780	11,881,984
2026-09-22	1.765	1.775	1.753	1.775	1.775	15,274,200
2026-09-21	1.740	1.760	1.730	1.750	1.750	10,545,546
2026-09-18	1.780	1.790	1.745	1.745	1.745	34,204,613
2026-09-17	1.775	1.783	1.748	1.780	1.780	17,648,596
2026-09-16	1.780	1.793	1.760	1.770	1.770	18,720,579
2026-09-15	1.800	1.810	1.773	1.785	1.785	18,643,146
2026-09-14	1.775	1.795	1.755	1.795	1.795	18,549,136
2026-09-11	1.760	1.775	1.745	1.755	1.755	17,284,199
2026-09-10	1.785	1.785	1.750	1.785	1.785	34,132,550
2026-09-09	1.820	1.825	1.790	1.795	1.795	15,549,379
2026-09-08	1.840	1.850	1.805	1.815	1.815	10,622,819
2026-09-07	1.840	1.880	1.838	1.845	1.845	10,033,599
2026-09-04	1.860	1.885	1.830	1.835	1.835	16,174,605
2026-09-03	1.830	1.850	1.815	1.850	1.850	14,428,428
2026-09-02	1.850	1.850	1.830	1.840	1.840	9,559,043
2026-09-01	1.800	1.855	1.800	1.855	1.855	23,244,286
2026-08-31	1.795	1.825	1.785	1.820	1.820	15,575,301
2026-08-28	1.820	1.825	1.785	1.795	1.795	8,637,254
2026-08-27	1.845	1.850	1.805	1.820	1.820	14,081,218
2026-08-26	1.880	1.893	1.840	1.850	1.850	13,868,223
2026-08-25	1.900	1.905	1.863	1.875	1.875	6,523,431
2026-08-24	1.890	1.915	1.880	1.900	1.900	19,014,069
2026-08-21	1.890	1.930	1.888	1.910	1.910	13,922,401
2026-08-20	1.930	1.935	1.835	1.900	1.900	21,612,326
2026-08-19	1.800	1.890	1.800	1.850	1.850	35,849,345
2026-08-18	1.735	1.745	1.705	1.740	1.740	17,868,135
2026-08-17	1.765	1.765	1.715	1.735	1.735	6,067,921
2026-08-14	1.780	1.785	1.755	1.770	1.770	6,223,712
2026-08-13	1.780	1.780	1.760	1.770	1.770	5,508,748
2026-08-12	1.780	1.795	1.760	1.770	1.770	6,035,227
2026-08-11	1.785	1.810	1.775	1.790	1.790	5,149,879
2026-08-10	1.810	1.820	1.785	1.800	1.800	4,467,846
2026-08-07	1.830	1.830	1.805	1.810	1.810	5,279,523
2026-08-06	1.820	1.840	1.815	1.815	1.815	8,374,919
2026-08-05	1.805	1.820	1.790	1.820	1.820	9,428,953
2026-08-04	1.780	1.813	1.775	1.810	1.810	9,785,164
2026-08-03	1.790	1.800	1.770	1.795	1.795	7,589,160
2026-07-31	1.805	1.805	1.783	1.790	1.790	17,685,445
2026-07-30	1.795	1.820	1.775	1.790	1.790	10,524,071
2026-07-29	1.775	1.830	1.745	1.815	1.815	14,961,654
2026-07-28	1.720	1.770	1.720	1.755	1.755	10,493,568
2026-07-27	1.745	1.745	1.713	1.720	1.720	5,655,672

Page 1 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.