Australia markets closed

Mirvac Group (MGR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9850-0.0450 (-2.22%)
At close: 04:11PM AEDT
Time period:
08 Oct 2021 - 08 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20221.99502.01001.97201.98501.98508,844,866
07 Oct 20221.99502.01001.97251.98501.98508,887,860
06 Oct 20222.02002.04002.01002.03002.030010,870,772
05 Oct 20222.06002.09002.03002.03002.03009,842,615
04 Oct 20221.98002.07001.97502.05002.050015,291,864
03 Oct 20221.93501.97001.93001.94501.94505,844,601
30 Sept 20221.89501.95751.88501.94501.945018,016,710
29 Sept 20221.93501.94501.91501.93001.930010,224,444
28 Sept 20221.88501.91001.88251.90001.900010,801,958
27 Sept 20221.94001.95001.90001.91501.915011,565,605
26 Sept 20221.95001.98501.94001.94501.94509,829,089
23 Sept 20221.99502.02001.92251.97001.970018,298,107
21 Sept 20222.04002.05002.01502.03002.030013,330,127
20 Sept 20222.10002.12002.08002.09002.09008,689,805
19 Sept 20222.08002.11502.07002.10002.10008,780,081
16 Sept 20222.06002.08002.04002.07002.070029,076,433
15 Sept 20222.08002.11002.07002.08002.080023,429,852
14 Sept 20222.10002.10002.06002.07002.070011,775,946
13 Sept 20222.16002.17002.12002.15002.15009,608,055
12 Sept 20222.14002.14002.11002.12002.12007,706,010
09 Sept 20222.07002.12502.06002.12002.120012,943,018
08 Sept 20222.09002.13502.06502.11002.110018,495,144
07 Sept 20222.04002.07002.04002.07002.070011,200,667
06 Sept 20222.09002.10002.04002.07002.070010,423,856
05 Sept 20222.07002.08002.05502.06002.06006,617,996
02 Sept 20222.07002.09002.06002.08002.08006,932,334
01 Sept 20222.05002.06502.01502.05002.05009,917,783
31 Aug 20222.08002.12002.08002.10002.100015,603,344
30 Aug 20222.06002.11002.06002.08002.080011,347,470
29 Aug 20222.05002.08002.04502.06002.06009,656,320
26 Aug 20222.13002.14002.10002.10002.10009,133,688
25 Aug 20222.11002.14002.10002.12002.12006,416,961
24 Aug 20222.10002.12002.08502.09002.09008,265,503
23 Aug 20222.11002.13002.09002.11002.11008,120,348
22 Aug 20222.16002.18002.13002.13002.13004,954,487
19 Aug 20222.20002.21502.17002.20002.20008,618,177
18 Aug 20222.21002.22002.17002.20002.200010,580,858
17 Aug 20222.16002.21002.16002.21002.210018,279,516
16 Aug 20222.19002.22002.16002.18002.18009,943,950
15 Aug 20222.14002.20502.13502.18002.18009,123,404
12 Aug 20222.17002.18002.12002.12002.12008,415,853
11 Aug 20222.17002.20502.14002.17002.170020,764,591
10 Aug 20222.10002.11002.08002.09002.090010,267,170
09 Aug 20222.10002.11002.08002.09002.09008,572,398
08 Aug 20222.09002.10002.06002.08002.08008,678,982
05 Aug 20222.10002.12002.09002.11002.11006,205,745
04 Aug 20222.09002.11502.08002.10002.100011,826,454
03 Aug 20222.09002.11002.06002.07002.070011,084,175
02 Aug 20222.14002.15002.08002.10002.100010,423,912
01 Aug 20222.15002.17002.13002.15002.15009,169,455
29 July 20222.14002.15002.11502.15002.150014,345,811
28 July 20222.12002.13002.08502.11002.11006,131,794
27 July 20222.09002.11002.07002.09002.09007,721,091
26 July 20222.12002.13002.09002.10002.10004,166,661
25 July 20222.12002.14502.09002.10002.100010,892,522
22 July 20222.11002.13002.09002.12002.120011,788,637
21 July 20222.15002.16002.08002.09002.090014,701,580
20 July 20222.08002.15502.08002.14002.140011,146,436
19 July 20222.07002.09002.04002.08002.080010,476,637
18 July 20222.05002.08502.05002.07002.07006,508,916
15 July 20222.00002.06001.99502.05002.050011,909,246
14 July 20222.05002.06502.01002.03002.030012,510,426
13 July 20222.10002.11002.06502.08002.08006,533,359
12 July 20222.09002.11002.05002.07002.07008,755,420
11 July 20222.12002.12502.08002.08002.08007,214,677
08 July 20222.12002.14002.08002.11002.11005,039,695
07 July 20222.11002.13002.09002.10002.100012,968,577
06 July 20222.02002.11502.02002.11002.110011,316,820
05 July 20222.07002.09002.00002.01002.010011,771,999
04 July 20222.08002.12002.07002.07002.07006,783,953
01 July 20222.01002.05002.01002.04002.04009,701,413
30 June 20222.03002.04001.97501.97501.975021,434,372
29 June 20222.09002.09002.02002.02002.020016,320,685
29 June 20220.051 Dividend
28 June 20222.13002.15002.10002.12002.06908,679,946
27 June 20222.15002.16002.12002.13002.07887,004,756
24 June 20222.10002.14002.09002.13002.07888,026,515
23 June 20222.10002.11002.08002.09002.03978,410,161
22 June 20222.05002.09002.05002.06002.010411,484,509
21 June 20222.11002.12002.04002.04001.990914,205,944
20 June 20222.08002.12002.06002.10002.049511,151,464
17 June 20222.03002.10001.99502.07002.020231,592,346
16 June 20222.02002.07002.01002.03001.981220,509,952
15 June 20222.05002.07002.00002.00001.951918,114,423
14 June 20222.02002.06002.00002.05002.000724,443,050
10 June 20222.08002.09002.03502.06002.010413,169,207
09 June 20222.13002.13502.08002.09002.039718,267,026
08 June 20222.13002.17002.12002.13002.07888,716,144
07 June 20222.19002.20002.12002.12002.06909,907,623
06 June 20222.19002.21002.17002.19002.13737,521,683
03 June 20222.24002.24002.20002.21002.15685,834,287
02 June 20222.20002.21002.18502.21002.15688,345,092
01 June 20222.29002.31002.22002.23002.17649,241,005
31 May 20222.26002.28002.24002.26002.205623,399,823
30 May 20222.26002.27002.22002.26002.20568,921,535
27 May 20222.21002.23002.19002.23002.17647,655,194
26 May 20222.21002.23002.18002.18002.12768,450,418
25 May 20222.22002.23002.18002.20002.14717,366,586
24 May 20222.21002.22002.18002.21002.156812,793,264
23 May 20222.17002.21002.14502.19002.137312,091,386
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...