Australia markets open in 8 hours 6 minutes

Mirvac Group (MGR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2200-0.0200 (-0.89%)
At close: 04:10PM AEDT
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20222.24002.24002.19002.22002.22008,180,988
05 Dec 20222.24002.24002.19002.22002.22009,141,278
02 Dec 20222.29002.30002.20002.24002.240013,568,776
01 Dec 20222.26002.31002.25002.30002.300015,394,087
30 Nov 20222.20002.23002.18502.23002.230024,052,121
29 Nov 20222.21002.22002.18002.22002.220014,649,145
28 Nov 20222.21002.24502.17502.22002.220015,464,433
25 Nov 20222.16002.22002.15002.20002.20009,569,656
24 Nov 20222.15002.16002.13002.16002.160015,669,544
23 Nov 20222.14002.16002.12002.14002.14006,707,694
22 Nov 20222.15002.15002.12502.13002.13005,218,584
21 Nov 20222.14002.17002.12002.13002.13007,460,311
18 Nov 20222.15002.16002.12002.12002.12004,409,748
17 Nov 20222.12002.14502.09002.14002.14007,618,777
16 Nov 20222.10002.13002.10002.12002.12005,460,459
15 Nov 20222.14002.15002.10002.11002.11006,986,649
14 Nov 20222.16002.17502.13002.14002.14003,942,297
11 Nov 20222.19002.20002.16002.18002.180010,699,472
10 Nov 20222.10002.12002.08502.11002.11009,157,613
09 Nov 20222.06002.12002.05002.10002.10007,643,764
08 Nov 20222.06002.07002.02502.05002.05005,660,890
07 Nov 20222.06002.08002.04002.05002.05007,167,199
04 Nov 20222.02002.06002.00002.06002.06006,729,353
03 Nov 20222.02002.05002.00502.03002.03004,352,313
02 Nov 20222.11002.11502.06002.08002.08008,779,537
01 Nov 20222.10002.12002.06002.11002.110010,400,061
31 Oct 20222.05002.08002.01002.07002.070012,030,011
28 Oct 20221.95502.01001.95252.00002.00009,893,338
27 Oct 20221.98001.99001.95501.95501.95506,923,044
26 Oct 20221.98002.02001.97502.00002.00008,620,099
25 Oct 20221.94001.97001.93751.96001.96005,268,798
24 Oct 20221.95501.96501.93501.93501.93504,885,822
21 Oct 20221.92501.93501.90751.91501.91507,371,790
20 Oct 20221.92001.94001.90001.93501.93509,681,436
19 Oct 20221.95501.96501.94501.95001.95006,953,435
18 Oct 20221.92501.96001.91251.96001.96009,822,125
17 Oct 20221.88501.91001.88001.89001.89006,856,725
14 Oct 20221.90001.92501.88001.90001.900011,273,827
13 Oct 20221.90001.90501.86501.87001.87008,754,310
12 Oct 20221.93001.95001.92001.92501.925010,616,409
11 Oct 20221.96001.96501.89501.92001.920012,728,084
10 Oct 20221.93501.96501.92001.96001.960012,455,829
07 Oct 20221.99502.01001.97251.98501.98509,938,837
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...