Mirrabooka Investments Limited (MIR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:58PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | 3.3300 | 43,264 |
| 24 Apr 2024 | 3.3300 | 3.3500 | 3.3000 | 3.3300 | 3.3300 | 169,532 |
| 23 Apr 2024 | 3.3300 | 3.3400 | 3.3200 | 3.3400 | 3.3400 | 31,567 |
| 22 Apr 2024 | 3.3800 | 3.3800 | 3.3100 | 3.3100 | 3.3100 | 168,834 |
| 19 Apr 2024 | 3.3700 | 3.3900 | 3.3600 | 3.3900 | 3.3900 | 23,557 |
| 18 Apr 2024 | 3.3300 | 3.3850 | 3.3300 | 3.3700 | 3.3700 | 18,161 |
| 17 Apr 2024 | 3.3400 | 3.3500 | 3.3100 | 3.3300 | 3.3300 | 42,236 |
| 16 Apr 2024 | 3.3200 | 3.3500 | 3.3100 | 3.3400 | 3.3400 | 34,089 |
| 15 Apr 2024 | 3.4000 | 3.4000 | 3.3100 | 3.3200 | 3.3200 | 109,524 |
| 12 Apr 2024 | 3.4000 | 3.4200 | 3.3600 | 3.4000 | 3.4000 | 48,570 |
| 11 Apr 2024 | 3.3600 | 3.4400 | 3.3300 | 3.4300 | 3.4300 | 35,721 |
| 10 Apr 2024 | 3.3800 | 3.4000 | 3.3500 | 3.4000 | 3.4000 | 21,922 |
| 09 Apr 2024 | 3.3800 | 3.3900 | 3.3300 | 3.3300 | 3.3300 | 40,275 |
| 08 Apr 2024 | 3.3300 | 3.4200 | 3.3300 | 3.3700 | 3.3700 | 97,120 |
| 05 Apr 2024 | 3.3200 | 3.3800 | 3.3200 | 3.3200 | 3.3200 | 85,889 |
| 04 Apr 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | 3.3300 | 35,299 |
| 03 Apr 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3000 | 3.3000 | 76,019 |
| 02 Apr 2024 | 3.3600 | 3.4000 | 3.2900 | 3.2900 | 3.2900 | 111,942 |
| 28 Mar 2024 | 3.2600 | 3.3800 | 3.2600 | 3.3300 | 3.3300 | 29,607 |
| 27 Mar 2024 | 3.2800 | 3.2800 | 3.2500 | 3.2600 | 3.2600 | 53,805 |
| 26 Mar 2024 | 3.3100 | 3.3100 | 3.2500 | 3.2700 | 3.2700 | 99,563 |
| 25 Mar 2024 | 3.2900 | 3.3300 | 3.2500 | 3.3200 | 3.3200 | 95,939 |
| 22 Mar 2024 | 3.2600 | 3.3000 | 3.2500 | 3.2900 | 3.2900 | 59,299 |
| 21 Mar 2024 | 3.2900 | 3.3300 | 3.2900 | 3.3000 | 3.3000 | 98,171 |
| 20 Mar 2024 | 3.2300 | 3.2900 | 3.2200 | 3.2600 | 3.2600 | 94,572 |
| 19 Mar 2024 | 3.2100 | 3.2700 | 3.2100 | 3.2300 | 3.2300 | 68,158 |
| 18 Mar 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 34,616 |
| 15 Mar 2024 | 3.2100 | 3.3100 | 3.2000 | 3.2000 | 3.2000 | 130,679 |
| 14 Mar 2024 | 3.1900 | 3.2300 | 3.1800 | 3.2100 | 3.2100 | 93,138 |
| 13 Mar 2024 | 3.2000 | 3.2000 | 3.1700 | 3.1900 | 3.1900 | 41,748 |
| 12 Mar 2024 | 3.1200 | 3.2000 | 3.1200 | 3.2000 | 3.2000 | 63,671 |
| 11 Mar 2024 | 3.1300 | 3.1400 | 3.1100 | 3.1100 | 3.1100 | 22,947 |
| 08 Mar 2024 | 3.1500 | 3.1700 | 3.1100 | 3.1400 | 3.1400 | 64,043 |
| 07 Mar 2024 | 3.1100 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 113,324 |
| 06 Mar 2024 | 3.1800 | 3.1800 | 3.1000 | 3.1100 | 3.1100 | 132,266 |
| 05 Mar 2024 | 3.1500 | 3.1800 | 3.1400 | 3.1700 | 3.1700 | 114,452 |
| 04 Mar 2024 | 3.1400 | 3.1600 | 3.1300 | 3.1500 | 3.1500 | 79,134 |
| 01 Mar 2024 | 3.1100 | 3.1500 | 3.1100 | 3.1300 | 3.1300 | 47,163 |
| 29 Feb 2024 | 3.1200 | 3.1400 | 3.1100 | 3.1200 | 3.1200 | 7,934 |
| 28 Feb 2024 | 3.1500 | 3.1500 | 3.1100 | 3.1200 | 3.1200 | 42,673 |
| 27 Feb 2024 | 3.1100 | 3.1200 | 3.0900 | 3.1100 | 3.1100 | 23,231 |
| 26 Feb 2024 | 3.1500 | 3.2000 | 3.0800 | 3.1100 | 3.1100 | 225,441 |
| 23 Feb 2024 | 3.1600 | 3.1700 | 3.1400 | 3.1600 | 3.1600 | 28,967 |
| 22 Feb 2024 | 3.1900 | 3.1900 | 3.1500 | 3.1500 | 3.1500 | 27,380 |
| 21 Feb 2024 | 3.1600 | 3.2000 | 3.1500 | 3.1600 | 3.1600 | 73,471 |
| 20 Feb 2024 | 3.1400 | 3.2200 | 3.1400 | 3.2000 | 3.2000 | 131,165 |
| 19 Feb 2024 | 3.1500 | 3.1700 | 3.1300 | 3.1400 | 3.1400 | 43,181 |
| 16 Feb 2024 | 3.1500 | 3.1800 | 3.1400 | 3.1800 | 3.1800 | 55,908 |
| 15 Feb 2024 | 3.1500 | 3.1700 | 3.1500 | 3.1700 | 3.1700 | 13,048 |
| 14 Feb 2024 | 3.1200 | 3.1600 | 3.1000 | 3.1300 | 3.1300 | 80,754 |
| 13 Feb 2024 | 3.1200 | 3.1700 | 3.1200 | 3.1600 | 3.1600 | 40,653 |
| 12 Feb 2024 | 3.1200 | 3.1800 | 3.1100 | 3.1100 | 3.1100 | 48,286 |
| 09 Feb 2024 | 3.1500 | 3.1500 | 3.1300 | 3.1400 | 3.1400 | 7,310 |
| 08 Feb 2024 | 3.1500 | 3.1500 | 3.1100 | 3.1200 | 3.1200 | 34,214 |
| 07 Feb 2024 | 3.0900 | 3.1500 | 3.0500 | 3.1500 | 3.1500 | 72,723 |
| 06 Feb 2024 | 3.0500 | 3.1000 | 3.0000 | 3.0500 | 3.0500 | 114,000 |
| 05 Feb 2024 | 3.0600 | 3.1000 | 3.0400 | 3.0400 | 3.0400 | 29,307 |
| 02 Feb 2024 | 3.0500 | 3.1000 | 3.0500 | 3.0800 | 3.0800 | 29,480 |
| 01 Feb 2024 | 3.0900 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | 133,822 |
| 31 Jan 2024 | 3.0800 | 3.1000 | 3.0600 | 3.1000 | 3.1000 | 45,373 |
| 30 Jan 2024 | 3.0900 | 3.1100 | 3.0500 | 3.0800 | 3.0800 | 59,099 |
| 29 Jan 2024 | 3.1000 | 3.1100 | 3.0500 | 3.0900 | 3.0900 | 102,043 |
| 25 Jan 2024 | 3.0500 | 3.2800 | 3.0300 | 3.1000 | 3.1000 | 85,643 |
| 24 Jan 2024 | 3.0400 | 3.0500 | 3.0300 | 3.0500 | 3.0500 | 30,504 |
| 24 Jan 2024 | 0.04 Dividend | |||||
| 23 Jan 2024 | 3.0100 | 3.0600 | 3.0000 | 3.0600 | 3.0200 | 44,015 |
| 22 Jan 2024 | 3.0400 | 3.0400 | 3.0100 | 3.0100 | 2.9707 | 68,350 |
| 19 Jan 2024 | 3.0200 | 3.0600 | 2.9900 | 3.0400 | 3.0003 | 54,885 |
| 18 Jan 2024 | 3.0000 | 3.0200 | 2.9800 | 3.0200 | 2.9805 | 147,268 |
| 17 Jan 2024 | 2.9900 | 3.0400 | 2.9900 | 3.0200 | 2.9805 | 115,094 |
| 16 Jan 2024 | 3.0000 | 3.0200 | 2.9700 | 2.9900 | 2.9509 | 96,090 |
| 15 Jan 2024 | 2.9800 | 2.9900 | 2.9800 | 2.9900 | 2.9509 | 16,189 |
| 12 Jan 2024 | 2.9800 | 2.9900 | 2.9800 | 2.9900 | 2.9509 | 15,181 |
| 11 Jan 2024 | 2.9600 | 2.9800 | 2.9600 | 2.9800 | 2.9410 | 15,574 |
| 10 Jan 2024 | 2.9400 | 2.9600 | 2.9300 | 2.9400 | 2.9016 | 35,667 |
| 09 Jan 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9400 | 2.9016 | 49,121 |
| 08 Jan 2024 | 2.9400 | 2.9400 | 2.9100 | 2.9200 | 2.8818 | 87,237 |
| 05 Jan 2024 | 2.9200 | 2.9400 | 2.9100 | 2.9400 | 2.9016 | 29,842 |
| 04 Jan 2024 | 2.9600 | 2.9800 | 2.9000 | 2.9400 | 2.9016 | 260,354 |
| 03 Jan 2024 | 2.9800 | 2.9800 | 2.9600 | 2.9600 | 2.9213 | 27,174 |
| 02 Jan 2024 | 2.9600 | 2.9900 | 2.9500 | 2.9500 | 2.9114 | 37,740 |
| 29 Dec 2023 | 2.9900 | 2.9900 | 2.9500 | 2.9500 | 2.9114 | 21,847 |
| 28 Dec 2023 | 2.9900 | 2.9900 | 2.9600 | 2.9900 | 2.9509 | 28,724 |
| 27 Dec 2023 | 2.9600 | 2.9900 | 2.9600 | 2.9800 | 2.9410 | 27,823 |
| 22 Dec 2023 | 2.9800 | 2.9800 | 2.9200 | 2.9200 | 2.8818 | 59,512 |
| 21 Dec 2023 | 2.9400 | 2.9800 | 2.9200 | 2.9800 | 2.9410 | 91,492 |
| 20 Dec 2023 | 2.9500 | 2.9800 | 2.9100 | 2.9400 | 2.9016 | 98,999 |
| 19 Dec 2023 | 2.9200 | 2.9600 | 2.8800 | 2.9500 | 2.9114 | 102,595 |
| 18 Dec 2023 | 2.9500 | 2.9500 | 2.8700 | 2.9400 | 2.9016 | 94,358 |
| 15 Dec 2023 | 2.8900 | 2.9400 | 2.8900 | 2.9400 | 2.9016 | 79,275 |
| 14 Dec 2023 | 2.9000 | 2.9000 | 2.8500 | 2.8900 | 2.8522 | 179,141 |
| 13 Dec 2023 | 2.8700 | 2.8900 | 2.8600 | 2.8900 | 2.8522 | 118,250 |
| 12 Dec 2023 | 2.8700 | 2.8700 | 2.8600 | 2.8700 | 2.8325 | 54,790 |
| 11 Dec 2023 | 2.8600 | 2.8700 | 2.8400 | 2.8600 | 2.8226 | 118,842 |
| 08 Dec 2023 | 2.8300 | 2.8600 | 2.8000 | 2.8400 | 2.8029 | 142,877 |
| 07 Dec 2023 | 2.8500 | 2.8500 | 2.7900 | 2.8200 | 2.7831 | 111,858 |
| 06 Dec 2023 | 2.8300 | 2.8500 | 2.8100 | 2.8500 | 2.8127 | 98,892 |
| 05 Dec 2023 | 2.8400 | 2.8800 | 2.8200 | 2.8700 | 2.8325 | 115,552 |
| 04 Dec 2023 | 2.8200 | 2.8400 | 2.8100 | 2.8400 | 2.8029 | 57,959 |
| 01 Dec 2023 | 2.7900 | 2.8000 | 2.7700 | 2.8000 | 2.7634 | 41,929 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.