Australia markets close in 1 hour 42 minutes

Mirvac Group (MGR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9820-0.0480 (-2.36%)
As of 02:10PM AEST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20242.00002.01001.98001.98201.98203,848,055
23 May 20242.02002.04502.00502.03002.030011,530,001
22 May 20242.05002.07002.02002.04002.040016,849,372
21 May 20242.06002.07002.03002.04002.040013,726,605
20 May 20242.08002.08002.05002.07002.070010,052,267
17 May 20242.12002.13002.08002.08002.08009,468,998
16 May 20242.13002.17002.12502.15002.150014,238,366
15 May 20242.08002.11002.08002.09002.09005,691,531
14 May 20242.08002.09002.06502.07002.07008,899,044
13 May 20242.08002.09502.06502.09002.09006,710,409
10 May 20242.08002.10002.07502.09002.09003,662,320
09 May 20242.09002.12002.07002.08002.08007,041,890
08 May 20242.13002.14002.08502.10002.10008,270,180
07 May 20242.07002.10002.06002.08002.080011,849,920
06 May 20242.07002.08002.03502.05002.050011,391,672
03 May 20242.04002.07502.04002.06002.06006,867,527
02 May 20242.07002.08002.04002.05002.050011,654,332
01 May 20242.03002.09002.03002.06002.060013,581,119
30 Apr 20242.08002.09002.04002.06002.060014,892,007
29 Apr 20242.09002.10002.07002.08002.08007,819,358
26 Apr 20242.09002.09002.02002.05002.050010,585,336
24 Apr 20242.15002.15502.08002.09002.090010,590,118
23 Apr 20242.16002.17502.12002.13002.13008,097,987
22 Apr 20242.15002.16502.12502.14002.14006,573,777
19 Apr 20242.14002.14002.08002.12002.120012,184,941
18 Apr 20242.11002.16002.10002.16002.16009,646,078
17 Apr 20242.14002.15002.10002.10002.100010,583,195
16 Apr 20242.18002.19002.12002.13002.13009,416,180
15 Apr 20242.20002.23002.19002.21002.21008,934,543
12 Apr 20242.24002.25002.21002.21002.21006,433,211
11 Apr 20242.22002.27002.21002.25002.250011,386,334
10 Apr 20242.30002.32502.29502.31002.31005,944,132
09 Apr 20242.32002.34002.29002.29002.29008,178,480
08 Apr 20242.33002.34502.31002.32002.32006,897,859
05 Apr 20242.32002.35002.30002.31002.31008,659,568
04 Apr 20242.29002.37002.29002.35002.350013,078,026
03 Apr 20242.36002.37002.28002.30002.300019,762,933
02 Apr 20242.31002.39002.31002.37002.370013,037,934
28 Mar 20242.34002.38002.33002.36002.360014,237,945
27 Mar 20242.33002.33002.29002.31002.31007,906,182
26 Mar 20242.29002.34002.27002.33002.330028,407,751
25 Mar 20242.23002.29002.23002.28002.280010,676,919
22 Mar 20242.20002.23002.19002.23002.230011,976,201
21 Mar 20242.19002.21002.16502.20002.200017,591,965
20 Mar 20242.17002.17502.12002.14002.14009,704,462
19 Mar 20242.19002.19002.15002.16002.16008,506,393
18 Mar 20242.15002.17502.13002.16002.16006,043,609
15 Mar 20242.14002.18002.12502.17002.170035,306,717
14 Mar 20242.15002.19002.14002.16002.160022,388,565
13 Mar 20242.16002.18002.13502.15002.150021,434,375
12 Mar 20242.14002.19002.13002.17002.17006,766,623
11 Mar 20242.17002.18002.13002.14002.14008,574,883
08 Mar 20242.17002.19002.16002.18002.18007,796,085
07 Mar 20242.16002.16002.12002.16002.160010,077,759
06 Mar 20242.16002.17002.12002.14002.14008,817,111
05 Mar 20242.17002.18002.12002.15002.15009,891,022
04 Mar 20242.18002.21002.16002.17002.17009,444,781
01 Mar 20242.20002.20002.14002.16002.160011,729,288
29 Feb 20242.20002.22002.16002.18002.180060,347,970
28 Feb 20242.18002.19002.14002.19002.19007,784,522
27 Feb 20242.20002.20502.14002.16002.16007,838,126
26 Feb 20242.24002.24002.17002.20002.20009,964,856
23 Feb 20242.24002.26002.22002.22002.22007,826,608
22 Feb 20242.23002.23002.19002.23002.23006,735,071
21 Feb 20242.23002.25002.20002.22002.220012,105,699
20 Feb 20242.24002.25002.21502.23002.23007,992,712
19 Feb 20242.28002.29002.22002.23002.23009,925,574
16 Feb 20242.31002.32002.28002.30002.30008,983,618
15 Feb 20242.26002.28002.23502.27002.270010,075,022
14 Feb 20242.19002.25002.19002.24002.24007,623,959
13 Feb 20242.27002.29002.25002.25002.25006,717,795
12 Feb 20242.24002.28002.24002.27002.27007,935,727
09 Feb 20242.22002.26002.20002.24002.240010,631,363
08 Feb 20242.25002.28002.21002.24002.240022,623,929
07 Feb 20242.16002.18002.13002.14002.140014,354,485
06 Feb 20242.10002.15002.10002.13002.130019,660,201
05 Feb 20242.13002.15002.12002.15002.15007,055,243
02 Feb 20242.14002.18002.14002.16002.160013,584,221
01 Feb 20242.13002.17002.12002.12002.120010,799,019
31 Jan 20242.13002.19002.11002.17002.170016,548,369
30 Jan 20242.12002.14002.10002.13002.13009,280,163
29 Jan 20242.10002.12002.09002.11002.11007,008,636
25 Jan 20242.10002.11002.08002.09002.090011,221,447
24 Jan 20242.07002.12002.07002.10002.100020,910,762
23 Jan 20242.13002.13502.08002.08002.080014,981,550
22 Jan 20242.10002.13002.08002.11002.110011,981,498
19 Jan 20242.08002.09502.07002.09002.090014,513,423
18 Jan 20242.03002.07002.03002.07002.070017,969,031
17 Jan 20242.07002.08002.05002.07002.070010,981,946
16 Jan 20242.06002.09002.06002.07002.070010,839,316
15 Jan 20242.09002.09002.06502.08002.08001,059,845
12 Jan 20242.03002.08002.03002.07002.07009,695,639
11 Jan 20242.06002.07002.03502.05002.050013,282,641
10 Jan 20242.02002.05002.02002.03002.030012,963,068
09 Jan 20242.05002.06002.03002.03002.03007,772,811
08 Jan 20242.01002.04002.01002.02002.020010,660,345
05 Jan 20242.01002.04002.00502.02002.02008,253,317
04 Jan 20242.01002.04001.98502.03002.03008,484,058
03 Jan 20242.02002.04502.00002.00002.00008,066,900
02 Jan 20242.07002.09502.05502.06002.06005,272,406
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...