Australia markets open in 3 hours 34 minutes

Mirvac Group (MGR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.9000+0.0200 (+0.69%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20212.88002.93002.87002.90002.900020,250,491
19 Oct 20212.85002.90002.84002.88002.880015,669,871
18 Oct 20212.88002.90002.83002.85002.850012,518,597
15 Oct 20212.90002.92002.88502.91002.91009,396,298
14 Oct 20212.88002.94002.87002.88002.880014,873,045
13 Oct 20212.82002.85002.80002.85002.850018,801,313
12 Oct 20212.81002.86002.80002.82002.820011,336,270
11 Oct 20212.86002.86502.82002.84002.840014,070,428
08 Oct 20212.92002.94002.88002.88002.88007,350,577
07 Oct 20212.90002.96002.89002.91002.91008,263,141
06 Oct 20212.92002.95002.88502.90002.900012,589,049
05 Oct 20212.94002.95002.88002.91002.910023,458,836
04 Oct 20212.94002.99002.93002.97002.97006,230,385
01 Oct 20212.89002.92002.88002.91002.91009,098,979
30 Sept 20212.96003.00002.95502.99002.990014,602,877
29 Sept 20213.00003.01002.93002.94002.940021,742,435
28 Sept 20213.09003.11003.01503.02003.020015,082,169
27 Sept 20213.11003.13003.09003.12003.12006,086,981
24 Sept 20213.13003.15003.07003.10003.100010,521,304
23 Sept 20213.11003.18003.11003.16003.16007,167,719
22 Sept 20213.08003.17003.08003.10003.100015,440,692
21 Sept 20213.09003.11003.05003.08003.080011,097,555
20 Sept 20213.11003.16003.06003.10003.100019,208,230
17 Sept 20213.10003.15003.09003.13003.130020,633,710
16 Sept 20213.09003.14003.08003.11003.110014,886,033
15 Sept 20213.04003.10003.01003.09003.090010,875,319
14 Sept 20212.99003.05002.97003.04003.04009,338,110
13 Sept 20212.95003.00002.93002.98002.980010,907,625
10 Sept 20213.00003.02002.94502.98002.98009,952,385
09 Sept 20213.03003.04002.96002.99002.990012,075,406
08 Sept 20213.02003.05003.00003.02003.020014,982,322
07 Sept 20213.07003.08003.01003.07003.070010,138,337
06 Sept 20213.08003.09003.04003.09003.09006,144,306
03 Sept 20213.11003.14003.09503.11003.11006,808,388
02 Sept 20213.15003.15003.10003.13003.13009,533,296
01 Sept 20213.10003.14503.09003.13003.13005,849,290
31 Aug 20213.12003.15003.07003.12003.120015,248,496
30 Aug 20213.08003.13003.06003.11003.11007,215,610
27 Aug 20213.09003.14003.07503.10003.10009,375,441
26 Aug 20213.10003.10003.04003.09003.090010,308,557
25 Aug 20213.09003.11003.03003.10003.100010,493,357
24 Aug 20213.11003.14003.09503.11003.11009,473,101
23 Aug 20213.04003.10003.03003.10003.10006,043,308
20 Aug 20213.08003.11003.04003.05003.05007,145,732
19 Aug 20213.03003.07003.02003.07003.07008,410,765
18 Aug 20212.98003.09502.98003.08003.08009,471,913
17 Aug 20213.06003.07002.97003.00003.00008,289,766
16 Aug 20213.00003.10002.99003.05003.050017,057,411
13 Aug 20213.04003.04002.98003.00003.00007,587,336
12 Aug 20213.07003.07002.96002.98002.980010,874,693
11 Aug 20212.96003.02002.96003.00003.00009,206,730
10 Aug 20212.99002.99502.92002.95002.95005,892,039
09 Aug 20212.99002.99002.95002.96002.96006,923,062
06 Aug 20212.98002.99002.93002.95002.95008,837,752
05 Aug 20212.91002.96002.90002.95002.950012,061,744
04 Aug 20212.84002.91002.84002.91002.91007,354,113
03 Aug 20212.89002.89002.84002.85002.85007,239,182
02 Aug 20212.88002.91002.85502.86002.86006,088,174
30 July 20212.83002.88002.80002.86002.860011,168,142
29 July 20212.84002.86002.80002.81002.810010,307,130
28 July 20212.84002.89002.82002.86002.860010,103,618
27 July 20212.82002.84002.80002.82002.82007,889,174
26 July 20212.86002.88002.80002.80002.80009,570,234
23 July 20212.83002.88002.83002.86002.86003,155,661
22 July 20212.80002.86002.80002.86002.86004,821,197
21 July 20212.84002.86002.83002.83002.83008,700,495
20 July 20212.81002.82002.78002.80002.80007,109,695
19 July 20212.87002.88002.81002.85002.85006,633,641
16 July 20212.86002.87002.84002.86002.86009,691,613
15 July 20212.93002.93502.83002.84002.840010,260,402
14 July 20212.92002.95002.90002.91002.91006,336,664
13 July 20212.97002.98002.91502.92002.92009,993,377
12 July 20212.96002.96502.93002.95002.95004,964,594
09 July 20212.96002.96002.90502.93002.93006,065,592
08 July 20213.01003.01002.94002.97002.97008,328,929
07 July 20212.93002.97002.92002.96002.96006,324,683
06 July 20212.93002.94002.90002.91002.91005,714,337
05 July 20212.94002.97002.92002.92002.92006,978,614
02 July 20212.92002.94002.89002.92002.92007,850,833
01 July 20212.87002.91002.86002.87002.87008,633,156
30 June 20212.98002.99002.92002.92002.92009,941,689
29 June 20212.82002.92002.82002.92002.92008,926,815
29 June 20210.051 Dividend
28 June 20212.99003.00002.91002.95002.89906,644,482
25 June 20212.97003.00002.96502.98002.92856,482,286
24 June 20212.98002.99002.95502.97002.91876,851,774
23 June 20212.98003.00002.97002.98002.92857,399,346
22 June 20212.95003.05002.94003.00002.94818,481,845
21 June 20212.88002.96502.88002.92002.86959,978,391
18 June 20212.91002.94002.89002.92002.869523,598,955
17 June 20212.94002.98002.91002.93002.879314,684,853
16 June 20212.97003.01002.95002.96002.908811,076,393
15 June 20212.98002.98002.95002.97002.91876,989,791
11 June 20212.97003.00002.94002.97002.91878,148,584
10 June 20212.92003.01002.92002.98002.928511,087,021
09 June 20212.97002.99502.92002.93002.87937,517,341
08 June 20212.94002.99002.94002.97002.918713,288,754
07 June 20212.91002.94002.90002.94002.88927,843,507
04 June 20212.92002.92002.88002.91002.85976,466,258
03 June 20212.97002.97002.91002.93002.879322,443,233
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...