Australia markets closed

Mirvac Group (MGR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
1.8936-0.0264 (-1.37%)
At close: 03:59PM AEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20241.91501.91501.88251.89251.89258,592,350
13 June 20241.91251.94501.90751.92001.920011,468,463
12 June 20241.90501.91751.88001.90001.90009,592,748
11 June 20241.97501.97501.88501.89501.89506,670,269
07 June 20242.00502.01001.98502.00002.00001,960,396
06 June 20242.03002.03002.00002.00002.00001,637,587
05 June 20241.99252.03501.99252.03002.03002,591,301
04 June 20241.99002.01001.98251.99001.99002,665,908
03 June 20241.97001.99251.95751.98501.98503,348,936
31 May 20241.96501.98751.95001.95501.955010,850,231
30 May 20241.95001.95001.93001.93501.93502,994,553
29 May 20241.95751.96001.94001.95001.95003,199,113
28 May 20241.99502.01001.97501.98251.98252,392,917
27 May 20241.99002.00501.97751.98751.98752,522,396
24 May 20242.01002.01001.98001.98501.98501,617,306
23 May 20242.02002.04502.00002.02002.02003,199,263
22 May 20242.06002.06502.02002.04002.04007,359,345
21 May 20242.06502.06502.03502.04502.04507,234,366
20 May 20242.07502.08002.05002.07502.07502,399,376
17 May 20242.12002.12502.08002.08502.08502,210,936
16 May 20242.13002.17002.13002.15502.15504,062,574
15 May 20242.08002.11002.08002.10002.10001,914,302
14 May 20242.08502.08502.06502.08002.08001,173,686
13 May 20242.08502.10002.06502.08502.08501,513,218
10 May 20242.08002.10002.07002.09002.09001,282,218
09 May 20242.10002.12002.07002.07002.07001,457,177
08 May 20242.13002.13502.08502.09002.09002,345,960
07 May 20242.08002.10002.06002.08002.08002,437,709
06 May 20242.07002.08002.04002.04002.04008,195,478
03 May 20242.05002.07502.04502.06502.06502,346,517
02 May 20242.06502.07502.04002.05502.05504,663,793
01 May 20242.03002.09002.03002.06002.06003,127,226
30 Apr 20242.08002.08502.04502.05002.05003,192,476
29 Apr 20242.10002.10002.07002.07002.07001,633,792
26 Apr 20242.08002.08002.02002.05002.05008,569,047
24 Apr 20242.14002.15502.08002.09002.09003,819,228
23 Apr 20242.16002.18002.12502.12502.12504,784,220
22 Apr 20242.14002.16502.12502.13002.13001,560,033
19 Apr 20242.13502.14002.08002.11502.11502,189,513
18 Apr 20242.11002.15502.11002.15002.15001,646,392
17 Apr 20242.14002.15002.10002.10502.10502,506,846
16 Apr 20242.17002.17002.12502.14002.14003,255,282
15 Apr 20242.20002.22502.19002.20502.20502,726,653
12 Apr 20242.24502.24502.21002.22002.22001,306,783
11 Apr 20242.22002.26502.22002.25502.25502,515,755
10 Apr 20242.30502.33002.29002.30502.30506,926,740
09 Apr 20242.32502.34002.30002.30002.30001,617,598
08 Apr 20242.32002.34502.31002.32002.32001,569,098
05 Apr 20242.33002.34502.30002.31002.310021,709,350
04 Apr 20242.30002.37002.29002.37002.37002,734,966
03 Apr 20242.36002.37002.28002.32002.32003,867,943
02 Apr 20242.33002.39002.32002.38002.38003,288,559
28 Mar 20242.34002.38002.33002.36002.36002,576,327
27 Mar 20242.32502.34002.29002.31002.31001,951,072
26 Mar 20242.28002.34002.27502.33502.33504,100,366
25 Mar 20242.23502.28502.23002.28002.280015,761,740
22 Mar 20242.19502.23002.19002.22002.22002,341,884
21 Mar 20242.18002.20502.16502.18002.18004,059,981
20 Mar 20242.16502.17002.12002.13002.13002,340,289
19 Mar 20242.18002.19002.15002.17002.17002,481,695
18 Mar 20242.15502.17502.13502.16002.16001,493,672
15 Mar 20242.14502.17502.12002.16002.16005,697,017
14 Mar 20242.14502.18502.14002.16502.16503,209,919
13 Mar 20242.16502.17502.13002.16002.160017,279,171
12 Mar 20242.14002.19002.13002.18002.18001,964,431
11 Mar 20242.18002.18002.14002.14002.14002,309,409
08 Mar 20242.17002.18502.16002.18502.18502,622,743
07 Mar 20242.16002.16002.12002.15502.15502,664,918
06 Mar 20242.15002.17002.12002.13502.13502,221,446
05 Mar 20242.16502.18002.12002.14002.14002,092,356
04 Mar 20242.17002.21002.16502.17002.17004,258,951
01 Mar 20242.19002.19502.14002.16002.16002,365,262
29 Feb 20242.19502.21502.16002.19502.195011,337,872
28 Feb 20242.17002.18002.14502.17502.17503,525,241
27 Feb 20242.19502.20502.15002.16002.16002,350,962
26 Feb 20242.23502.24002.17002.19002.19002,451,808
23 Feb 20242.23002.26002.22002.22502.22502,189,055
22 Feb 20242.22502.23002.19002.22002.22008,177,490
21 Feb 20242.24002.24502.20002.22002.22003,135,768
20 Feb 20242.23502.25002.21002.22502.22501,865,230
19 Feb 20242.28502.29002.22002.23502.23504,580,858
16 Feb 20242.31502.32002.28002.30502.30508,244,617
15 Feb 20242.26002.28002.23002.26002.26004,412,938
14 Feb 20242.20002.24502.19002.24002.24002,788,081
13 Feb 20242.28002.30002.25002.25502.25505,877,955
12 Feb 20242.24502.28002.24002.27502.27503,213,853
09 Feb 20242.22002.26002.20502.24502.24502,962,707
08 Feb 20242.22002.27502.21002.24502.245012,262,201
07 Feb 20242.15502.18002.13002.14002.14004,758,417
06 Feb 20242.11002.14502.11002.14002.14008,353,109
05 Feb 20242.13002.15002.12002.14502.14501,920,522
02 Feb 20242.15002.18002.14002.16002.16003,433,678
01 Feb 20242.13002.17002.12002.12502.12502,399,057
31 Jan 20242.12502.19002.11002.17502.17503,736,046
30 Jan 20242.11002.14002.10002.13002.13004,235,869
29 Jan 20242.10002.13002.09002.11002.11005,369,394
25 Jan 20242.09002.10002.08002.08502.08502,610,753
24 Jan 20242.08002.12002.07002.10002.10004,210,590
23 Jan 20242.12002.13502.08002.09002.09002,621,854
22 Jan 20242.09002.13002.09002.11502.11503,624,256
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...