Mirvac Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-24	1.695	1.705	1.680	1.695	1.695	4,906,673
2026-07-23	1.745	1.755	1.695	1.695	1.695	7,759,617
2026-07-22	1.735	1.740	1.710	1.725	1.725	7,992,698
2026-07-21	1.730	1.745	1.723	1.730	1.730	7,210,437
2026-07-20	1.750	1.750	1.723	1.735	1.735	5,470,695
2026-07-17	1.720	1.740	1.713	1.740	1.740	5,682,892
2026-07-16	1.700	1.710	1.683	1.705	1.705	14,179,323
2026-07-15	1.715	1.725	1.667	1.685	1.685	8,544,302
2026-07-14	1.695	1.715	1.690	1.700	1.700	7,947,078
2026-07-13	1.700	1.715	1.690	1.705	1.705	12,652,391
2026-07-10	1.685	1.710	1.675	1.705	1.705	5,231,970
2026-07-09	1.720	1.720	1.690	1.695	1.695	9,261,958
2026-07-08	1.660	1.720	1.660	1.720	1.720	12,324,676
2026-07-07	1.700	1.700	1.655	1.665	1.665	17,907,776
2026-07-06	1.700	1.720	1.685	1.695	1.695	10,880,671
2026-07-03	1.725	1.725	1.705	1.710	1.710	5,720,355
2026-07-02	1.705	1.715	1.695	1.700	1.700	9,944,588
2026-07-01	1.730	1.740	1.695	1.710	1.710	13,234,887
2026-06-30	1.785	1.790	1.720	1.720	1.720	19,528,327
2026-06-29	1.765	1.798	1.740	1.765	1.765	15,405,180
2026-06-26	1.770	1.795	1.770	1.785	1.737	14,649,401
2026-06-25	1.740	1.775	1.735	1.770	1.722	11,442,319
2026-06-24	1.755	1.775	1.735	1.735	1.688	21,202,624
2026-06-23	1.760	1.765	1.733	1.740	1.693	12,342,946
2026-06-22	1.770	1.778	1.750	1.750	1.703	7,883,713
2026-06-19	1.750	1.770	1.745	1.765	1.718	41,505,995
2026-06-18	1.755	1.785	1.748	1.755	1.708	11,463,685
2026-06-17	1.750	1.778	1.730	1.775	1.727	10,924,513
2026-06-16	1.770	1.795	1.755	1.755	1.708	13,634,359
2026-06-15	1.780	1.803	1.765	1.795	1.747	10,167,389
2026-06-12	1.760	1.778	1.745	1.770	1.722	10,996,804
2026-06-11	1.705	1.748	1.690	1.745	1.698	10,648,741
2026-06-10	1.690	1.723	1.685	1.710	1.664	14,340,634
2026-06-09	1.680	1.690	1.660	1.680	1.635	9,713,019
2026-06-05	1.655	1.685	1.655	1.670	1.625	10,530,570
2026-06-04	1.620	1.645	1.615	1.645	1.601	8,503,750
2026-06-03	1.640	1.640	1.610	1.620	1.576	12,326,903
2026-06-02	1.640	1.645	1.608	1.625	1.581	9,056,450
2026-06-01	1.690	1.690	1.640	1.665	1.620	7,276,317
2026-05-29	1.685	1.715	1.680	1.690	1.645	21,763,011
2026-05-28	1.690	1.700	1.675	1.680	1.635	8,753,702
2026-05-27	1.690	1.705	1.665	1.700	1.654	10,757,413
2026-05-26	1.695	1.705	1.690	1.690	1.645	4,412,481
2026-05-25	1.680	1.710	1.670	1.700	1.654	15,343,514
2026-05-22	1.705	1.713	1.675	1.685	1.640	22,622,222
2026-05-21	1.685	1.728	1.685	1.705	1.659	9,577,508
2026-05-20	1.690	1.695	1.653	1.665	1.620	10,544,267
2026-05-19	1.690	1.700	1.675	1.685	1.640	11,412,668
2026-05-18	1.720	1.725	1.650	1.670	1.625	15,627,385
2026-05-15	1.730	1.745	1.725	1.725	1.679	11,358,729
2026-05-14	1.720	1.735	1.690	1.710	1.664	15,225,434
2026-05-13	1.695	1.735	1.668	1.720	1.674	20,335,611
2026-05-12	1.660	1.670	1.640	1.655	1.611	10,667,297
2026-05-11	1.695	1.700	1.670	1.670	1.625	10,391,081
2026-05-08	1.720	1.733	1.695	1.700	1.654	6,941,355

← NewerPage 2 of 22 · 1,272 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.