Australia markets closed

Mirvac Group (MGR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.1200-0.0500 (-2.30%)
At close: 04:10PM AEST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 May 20222.15002.18002.15002.15002.09838,587,695
19 May 20222.17002.17002.14002.16002.108011,712,041
18 May 20222.19002.23002.18002.22002.166612,675,860
17 May 20222.18002.21002.17002.17002.11787,409,392
16 May 20222.22002.24502.20002.22002.166610,358,058
13 May 20222.18002.22002.15002.21002.156811,500,391
12 May 20222.19002.19002.13002.15002.098314,791,714
11 May 20222.18002.21502.14002.21002.156813,139,902
10 May 20222.16002.19002.14002.18002.127613,739,373
09 May 20222.22002.24002.13002.16002.108017,995,708
06 May 20222.30002.30002.25002.26002.205611,560,338
05 May 20222.29002.32502.28002.32002.26428,805,445
04 May 20222.32002.34002.29002.29002.234911,199,630
03 May 20222.35002.37502.33002.36002.303216,662,187
02 May 20222.37002.40002.37002.38002.32277,275,694
29 Apr 20222.41002.46002.41002.42002.361813,475,131
28 Apr 20222.38002.41002.36002.39002.332510,359,452
27 Apr 20222.40002.43002.38002.38002.32278,457,167
26 Apr 20222.39002.46002.38002.40002.342312,674,317
22 Apr 20222.45002.47002.40002.40002.34236,242,592
21 Apr 20222.42002.48002.41002.46002.40088,309,310
20 Apr 20222.45002.46002.40002.40002.34239,496,293
19 Apr 20222.45002.47002.44002.44002.38134,546,987
14 Apr 20222.42002.47002.42002.46002.40086,056,596
13 Apr 20222.43002.46002.41002.41002.35207,122,517
12 Apr 20222.45002.47002.43002.43002.37155,486,588
11 Apr 20222.41002.46002.41002.44002.381310,702,504
08 Apr 20222.46002.49002.43002.43002.37158,923,030
07 Apr 20222.49002.50002.46002.46002.40089,989,085
06 Apr 20222.48002.51002.47002.49002.43016,482,346
05 Apr 20222.51002.54502.48002.49002.430110,353,535
04 Apr 20222.51002.59002.51002.56002.498410,838,288
01 Apr 20222.51002.53002.49002.49002.430117,887,708
31 Mar 20222.52002.53002.49002.49002.430122,870,661
30 Mar 20222.55002.56002.52002.53002.469119,927,784
29 Mar 20222.49002.53002.48002.50002.439915,274,308
28 Mar 20222.53002.54002.47002.47002.41069,969,089
25 Mar 20222.49002.52002.46002.52002.45949,096,555
24 Mar 20222.48002.51002.47002.48002.420310,949,282
23 Mar 20222.50002.52002.48002.49002.43016,716,497
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...