Australia markets open in 5 hours 37 minutes

Mirvac Group (MGR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.0800-0.0200 (-0.95%)
At close: 04:10PM AEDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20232.08002.10502.07002.08002.08005,943,047
28 Mar 20232.10002.11502.08002.10002.100014,238,817
27 Mar 20232.10002.12002.08002.09002.09009,071,141
24 Mar 20232.05002.10002.04502.09002.090011,587,905
23 Mar 20232.04002.08002.03002.07002.070021,580,609
22 Mar 20232.10002.12002.06002.06002.060022,029,265
21 Mar 20232.12002.14002.09002.11002.110014,436,769
20 Mar 20232.12002.15002.09002.11002.110012,623,667
17 Mar 20232.20002.22002.15002.16002.160027,986,776
16 Mar 20232.20002.23002.18502.22002.220021,549,460
15 Mar 20232.20002.24002.17502.23002.230021,736,206
14 Mar 20232.19002.21002.14502.19002.190014,570,404
13 Mar 20232.20002.22002.15002.19002.19007,833,909
10 Mar 20232.22002.23002.20002.21002.21006,289,027
09 Mar 20232.29002.29002.25002.26002.260010,450,914
08 Mar 20232.24002.26502.22002.25002.250011,477,925
07 Mar 20232.22002.26002.20002.25002.250010,741,087
06 Mar 20232.20002.25002.19002.23002.23008,026,497
03 Mar 20232.19002.20002.16002.18002.18009,347,930
02 Mar 20232.22002.23002.17502.19002.19008,925,758
01 Mar 20232.24002.25002.20002.22002.220012,836,395
28 Feb 20232.21002.27002.19002.27002.270023,669,998
27 Feb 20232.23002.23002.18502.20002.20007,297,063
24 Feb 20232.22002.27002.20002.25002.25009,391,628
23 Feb 20232.18002.22002.18002.20002.20008,560,605
22 Feb 20232.20002.25002.19002.23002.23008,530,237
21 Feb 20232.23002.25002.20502.21002.210047,993,037
20 Feb 20232.23002.25002.21002.23002.23009,862,905
17 Feb 20232.24002.25002.20502.23002.230010,581,481
16 Feb 20232.23002.28002.22002.28002.280011,747,595
15 Feb 20232.23002.24502.19502.21002.210025,942,446
14 Feb 20232.24002.26002.20502.22002.220017,761,181
13 Feb 20232.26002.27002.20002.21002.210027,683,347
10 Feb 20232.24002.28502.23002.27002.270014,027,607
09 Feb 20232.37002.41002.27002.29002.290028,539,906
08 Feb 20232.42002.42002.38502.40002.400013,996,135
07 Feb 20232.40002.41502.38002.39002.390017,159,843
06 Feb 20232.43002.43002.39502.41002.410015,817,519
03 Feb 20232.38002.44502.38002.44002.440019,107,339
02 Feb 20232.34002.35002.31502.34002.340014,038,045
01 Feb 20232.31002.34502.28002.30002.300020,768,569
31 Jan 20232.28002.32002.26002.27002.270015,414,751
30 Jan 20232.32002.33502.29002.31002.310011,166,418
27 Jan 20232.27002.31002.26002.30002.300013,525,888
25 Jan 20232.33002.34002.26002.27002.270012,270,434
24 Jan 20232.27002.31502.27002.31002.31008,709,475
23 Jan 20232.28002.29002.25002.28002.28008,133,502
20 Jan 20232.27002.29002.25002.27002.270013,385,580
19 Jan 20232.27002.29002.25002.27002.27007,747,184
18 Jan 20232.28002.30502.24502.26002.26009,913,495
17 Jan 20232.24002.28502.23002.28002.28008,921,370
16 Jan 20232.23002.25502.20502.25002.250010,273,589
13 Jan 20232.21002.24002.20502.22002.22006,175,430
12 Jan 20232.24002.24002.18002.20002.20008,036,084
11 Jan 20232.16002.19002.15502.18002.18006,306,907
10 Jan 20232.16002.17502.14502.17002.17007,591,356
09 Jan 20232.17002.18002.13002.16002.16007,524,362
06 Jan 20232.16002.16502.14002.15002.15007,826,094
05 Jan 20232.20002.23002.16002.17002.170018,556,548
04 Jan 20232.16002.17002.14002.17002.170010,815,765
03 Jan 20232.15002.16502.10502.12002.12005,049,258
30 Dec 20222.18002.18002.12002.13002.13006,035,797
29 Dec 20222.13002.15502.12002.14002.140010,261,100
28 Dec 20220.052 Dividend
28 Dec 20222.18002.20002.17002.19002.13806,417,675
23 Dec 20222.18002.20502.16502.19002.13806,324,117
22 Dec 20222.18002.20502.16502.20002.14788,763,934
21 Dec 20222.13002.20002.13002.17002.118513,888,986
20 Dec 20222.20002.20002.12002.12002.069712,193,659
19 Dec 20222.18002.21502.18002.19002.13804,665,779
16 Dec 20222.18002.25002.17502.22002.167318,310,163
15 Dec 20222.23002.23002.20002.20002.147816,455,598
14 Dec 20222.24002.26002.21002.22002.167312,787,863
13 Dec 20222.22002.23002.20002.21002.157511,347,167
12 Dec 20222.21002.23002.20002.23002.17717,636,561
09 Dec 20222.23002.24502.19002.20002.147812,648,561
08 Dec 20222.20002.24002.19002.22002.167319,588,141
07 Dec 20222.20002.22002.18002.20002.147813,467,120
06 Dec 20222.21002.24002.20002.21002.15758,148,769
05 Dec 20222.24002.24002.19002.22002.16739,141,278
02 Dec 20222.29002.30002.20002.24002.186813,568,776
01 Dec 20222.26002.31002.25002.30002.245415,394,087
30 Nov 20222.20002.23002.18502.23002.177124,052,121
29 Nov 20222.21002.22002.18002.22002.167314,649,145
28 Nov 20222.21002.24502.17502.22002.167315,464,433
25 Nov 20222.16002.22002.15002.20002.14789,569,656
24 Nov 20222.15002.16002.13002.16002.108715,669,544
23 Nov 20222.14002.16002.12002.14002.08926,707,694
22 Nov 20222.15002.15002.12502.13002.07945,218,584
21 Nov 20222.14002.17002.12002.13002.07947,460,311
18 Nov 20222.15002.16002.12002.12002.06974,409,748
17 Nov 20222.12002.14502.09002.14002.08927,618,777
16 Nov 20222.10002.13002.10002.12002.06975,460,459
15 Nov 20222.14002.15002.10002.11002.05996,986,649
14 Nov 20222.16002.17502.13002.14002.08923,942,297
11 Nov 20222.19002.20002.16002.18002.128210,699,472
10 Nov 20222.10002.12002.08502.11002.05999,157,613
09 Nov 20222.06002.12002.05002.10002.05017,643,764
08 Nov 20222.06002.07002.02502.05002.00135,660,890
07 Nov 20222.06002.08002.04002.05002.00137,167,199
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...