Australia markets close in 1 hour 49 minutes

Mirvac Group (MGR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9770+0.0070 (+0.36%)
As of 02:02PM AEDT. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20231.97502.02001.95501.97701.97706,538,730
28 Nov 20231.95001.98001.95001.97001.97008,906,793
27 Nov 20231.99002.00001.94001.94001.94008,159,317
24 Nov 20231.96501.98001.95001.97501.97503,239,915
23 Nov 20231.96501.97501.94251.96501.96509,290,048
22 Nov 20232.01002.02501.96001.97001.970015,373,026
21 Nov 20232.04002.05002.01002.02002.020014,395,707
20 Nov 20232.06002.06002.03002.04002.04005,399,351
17 Nov 20232.04002.06502.02002.05002.05006,829,135
16 Nov 20232.08002.08002.02002.05002.050010,044,487
15 Nov 20232.06002.08002.02502.07002.070012,894,622
14 Nov 20231.95501.98501.94501.96501.96507,544,797
13 Nov 20231.96501.97001.93001.93001.93003,783,354
10 Nov 20231.96001.97001.93751.96501.96503,970,121
09 Nov 20232.01002.01001.96001.97501.97509,406,186
08 Nov 20231.99001.99001.94501.97001.970012,696,753
07 Nov 20231.92001.96501.91501.96501.965012,329,421
06 Nov 20231.97001.97251.94001.96001.960019,990,574
03 Nov 20231.95001.97001.92001.94501.945014,662,763
02 Nov 20231.89501.91501.88001.90501.905012,714,181
01 Nov 20231.82501.85001.81501.85001.850016,227,995
31 Oct 20231.84001.87001.82001.82001.820016,705,225
30 Oct 20231.86001.87001.83001.83501.835013,594,638
27 Oct 20231.90001.91001.87501.87501.875015,122,723
26 Oct 20231.91001.91751.85501.88001.880018,448,594
25 Oct 20232.00002.00501.93251.94501.945016,436,490
24 Oct 20232.01002.04002.00002.02002.02005,592,191
23 Oct 20232.03002.04502.01002.02002.02007,164,606
20 Oct 20232.02002.05001.99502.04002.040015,062,700
19 Oct 20232.08002.08002.05002.05002.05009,287,817
18 Oct 20232.05002.09002.04002.08002.080013,779,244
17 Oct 20232.10002.10002.05502.07002.070011,218,023
16 Oct 20232.09002.13002.06502.07002.07008,316,534
13 Oct 20232.10002.12002.08002.09002.09009,407,046
12 Oct 20232.13002.16002.12002.14002.140011,131,560
11 Oct 20232.08002.12002.08002.11002.11008,457,053
10 Oct 20232.07002.10002.06002.08002.080010,974,849
09 Oct 20232.05002.07002.04002.05002.05007,451,651
06 Oct 20232.05002.07502.03502.06002.060011,787,765
05 Oct 20232.06002.08002.05002.07002.070010,470,402
04 Oct 20232.05002.08002.04002.04002.04009,659,150
03 Oct 20232.10002.11502.06002.08002.080015,156,674
02 Oct 20232.12002.14502.11002.13002.13006,829,903
29 Sept 20232.14002.16002.13002.13002.130012,395,346
28 Sept 20232.16002.16002.13002.15002.15009,357,275
27 Sept 20232.12002.16002.11002.16002.160010,618,221
26 Sept 20232.13002.16502.10502.15002.150014,378,912
25 Sept 20232.15002.17002.10502.16002.16008,131,848
22 Sept 20232.14002.17002.12002.15002.150015,326,062
21 Sept 20232.20002.22002.19002.20002.200016,607,164
20 Sept 20232.24002.26002.19502.20002.200011,762,145
19 Sept 20232.22002.25002.20002.24002.240010,443,969
18 Sept 20232.26002.27002.24502.25002.25006,552,907
15 Sept 20232.34002.36002.27002.27002.270030,689,743
14 Sept 20232.28002.32002.26002.30002.30009,226,132
13 Sept 20232.31002.32002.25002.29002.29009,068,234
12 Sept 20232.34002.35002.30002.33002.330013,402,932
11 Sept 20232.33002.36002.30502.34002.34007,219,703
08 Sept 20232.35002.36002.32002.35002.35006,052,292
07 Sept 20232.37002.39002.32002.35002.35008,506,265
06 Sept 20232.39002.40002.35502.36002.36008,908,436
05 Sept 20232.39002.42002.37002.42002.42006,965,573
04 Sept 20232.43002.44002.40002.40002.40007,604,779
01 Sept 20232.43002.43502.40002.41002.410012,174,508
31 Aug 20232.44002.46502.42002.42002.420029,858,664
30 Aug 20232.39002.45002.37002.42002.420014,904,011
29 Aug 20232.35002.40002.31002.38002.380012,684,982
28 Aug 20232.36002.36002.31002.33002.33007,792,703
25 Aug 20232.33002.36002.31502.34002.34006,966,343
24 Aug 20232.34002.38002.31002.35002.350014,057,918
23 Aug 20232.34002.36002.33002.33002.330011,712,375
22 Aug 20232.29002.34002.25002.33002.330012,947,739
21 Aug 20232.33002.35002.28002.29002.290012,640,107
18 Aug 20232.38002.41002.33002.37002.370020,196,191
17 Aug 20232.33002.42002.31002.41002.410027,670,657
16 Aug 20232.25002.41002.25002.40002.400021,440,182
15 Aug 20232.29002.31502.26002.28002.280010,069,977
14 Aug 20232.32002.35502.29502.31002.31006,539,848
11 Aug 20232.35002.38002.33002.34002.34009,110,442
10 Aug 20232.33002.36002.30502.36002.360012,174,428
09 Aug 20232.31002.35002.31002.33002.330018,748,473
08 Aug 20232.29002.33002.29002.32002.320025,429,787
07 Aug 20232.30002.32002.29002.29002.29005,849,815
04 Aug 20232.31002.31502.27002.30002.30006,363,288
03 Aug 20232.31002.33002.29002.32002.32008,657,156
02 Aug 20232.34002.36002.31002.32002.32008,505,797
01 Aug 20232.37002.37502.33002.36002.36009,347,212
31 July 20232.34002.36002.31002.34002.34008,312,090
28 July 20232.35002.35502.29002.34002.340011,169,828
27 July 20232.31002.38502.30002.37002.37009,227,917
26 July 20232.30002.32002.27002.29002.290012,682,595
25 July 20232.34002.34002.28002.28002.280011,720,924
24 July 20232.32002.33002.29502.33002.33009,999,171
21 July 20232.31002.32002.27002.32002.32009,487,612
20 July 20232.38002.39002.31002.32002.320012,505,061
19 July 20232.31002.37002.31002.35002.35008,379,824
18 July 20232.34002.35002.30502.32002.32005,968,036
17 July 20232.34002.36002.28002.35002.35008,324,295
14 July 20232.32002.37002.31002.36002.360011,366,159
13 July 20232.27002.32502.27002.31002.310013,365,194
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...