Canada markets open in 6 hours 32 minutes

Mirvac Group (MGR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.1000+0.0200 (+0.96%)
At close: 04:10PM AEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20242.13002.14002.08502.10002.10008,243,196
May 07, 20242.07002.10002.06002.08002.080011,849,920
May 06, 20242.07002.08002.03502.05002.050011,391,672
May 03, 20242.04002.07502.04002.06002.06006,867,527
May 02, 20242.07002.08002.04002.05002.050011,654,332
May 01, 20242.03002.09002.03002.06002.060013,581,119
Apr 30, 20242.08002.09002.04002.06002.060014,892,007
Apr 29, 20242.09002.10002.07002.08002.08007,819,358
Apr 26, 20242.09002.09002.02002.05002.050010,585,336
Apr 24, 20242.15002.15502.08002.09002.090010,590,118
Apr 23, 20242.16002.17502.12002.13002.13008,097,987
Apr 22, 20242.15002.16502.12502.14002.14006,573,777
Apr 19, 20242.14002.14002.08002.12002.120012,184,941
Apr 18, 20242.11002.16002.10002.16002.16009,646,078
Apr 17, 20242.14002.15002.10002.10002.100010,583,195
Apr 16, 20242.18002.19002.12002.13002.13009,416,180
Apr 15, 20242.20002.23002.19002.21002.21008,934,543
Apr 12, 20242.24002.25002.21002.21002.21006,433,211
Apr 11, 20242.22002.27002.21002.25002.250011,386,334
Apr 10, 20242.30002.32502.29502.31002.31005,944,132
Apr 09, 20242.32002.34002.29002.29002.29008,178,480
Apr 08, 20242.33002.34502.31002.32002.32006,897,859
Apr 05, 20242.32002.35002.30002.31002.31008,659,568
Apr 04, 20242.29002.37002.29002.35002.350013,078,026
Apr 03, 20242.36002.37002.28002.30002.300019,762,933
Apr 02, 20242.31002.39002.31002.37002.370013,037,934
Mar 28, 20242.34002.38002.33002.36002.360014,237,945
Mar 27, 20242.33002.33002.29002.31002.31007,906,182
Mar 26, 20242.29002.34002.27002.33002.330028,407,751
Mar 25, 20242.23002.29002.23002.28002.280010,676,919
Mar 22, 20242.20002.23002.19002.23002.230011,976,201
Mar 21, 20242.19002.21002.16502.20002.200017,591,965
Mar 20, 20242.17002.17502.12002.14002.14009,704,462
Mar 19, 20242.19002.19002.15002.16002.16008,506,393
Mar 18, 20242.15002.17502.13002.16002.16006,043,609
Mar 15, 20242.14002.18002.12502.17002.170035,306,717
Mar 14, 20242.15002.19002.14002.16002.160022,388,565
Mar 13, 20242.16002.18002.13502.15002.150021,434,375
Mar 12, 20242.14002.19002.13002.17002.17006,766,623
Mar 11, 20242.17002.18002.13002.14002.14008,574,883
Mar 08, 20242.17002.19002.16002.18002.18007,796,085
Mar 07, 20242.16002.16002.12002.16002.160010,077,759
Mar 06, 20242.16002.17002.12002.14002.14008,817,111
Mar 05, 20242.17002.18002.12002.15002.15009,891,022
Mar 04, 20242.18002.21002.16002.17002.17009,444,781
Mar 01, 20242.20002.20002.14002.16002.160011,729,288
Feb 29, 20242.20002.22002.16002.18002.180060,347,970
Feb 28, 20242.18002.19002.14002.19002.19007,784,522
Feb 27, 20242.20002.20502.14002.16002.16007,838,126
Feb 26, 20242.24002.24002.17002.20002.20009,964,856
Feb 23, 20242.24002.26002.22002.22002.22007,826,608
Feb 22, 20242.23002.23002.19002.23002.23006,735,071
Feb 21, 20242.23002.25002.20002.22002.220012,105,699
Feb 20, 20242.24002.25002.21502.23002.23007,992,712
Feb 19, 20242.28002.29002.22002.23002.23009,925,574
Feb 16, 20242.31002.32002.28002.30002.30008,983,618
Feb 15, 20242.26002.28002.23502.27002.270010,075,022
Feb 14, 20242.19002.25002.19002.24002.24007,623,959
Feb 13, 20242.27002.29002.25002.25002.25006,717,795
Feb 12, 20242.24002.28002.24002.27002.27007,935,727
Feb 09, 20242.22002.26002.20002.24002.240010,631,363
Feb 08, 20242.25002.28002.21002.24002.240022,623,929
Feb 07, 20242.16002.18002.13002.14002.140014,354,485
Feb 06, 20242.10002.15002.10002.13002.130019,660,201
Feb 05, 20242.13002.15002.12002.15002.15007,055,243
Feb 02, 20242.14002.18002.14002.16002.160013,584,221
Feb 01, 20242.13002.17002.12002.12002.120010,799,019
Jan 31, 20242.13002.19002.11002.17002.170016,548,369
Jan 30, 20242.12002.14002.10002.13002.13009,280,163
Jan 29, 20242.10002.12002.09002.11002.11007,008,636
Jan 25, 20242.10002.11002.08002.09002.090011,221,447
Jan 24, 20242.07002.12002.07002.10002.100020,910,762
Jan 23, 20242.13002.13502.08002.08002.080014,981,550
Jan 22, 20242.10002.13002.08002.11002.110011,981,498
Jan 19, 20242.08002.09502.07002.09002.090014,513,423
Jan 18, 20242.03002.07002.03002.07002.070017,969,031
Jan 17, 20242.07002.08002.05002.07002.070010,981,946
Jan 16, 20242.06002.09002.06002.07002.070010,839,316
Jan 15, 20242.09002.09002.06502.08002.08001,059,845
Jan 12, 20242.03002.08002.03002.07002.07009,695,639
Jan 11, 20242.06002.07002.03502.05002.050013,282,641
Jan 10, 20242.02002.05002.02002.03002.030012,963,068
Jan 09, 20242.05002.06002.03002.03002.03007,772,811
Jan 08, 20242.01002.04002.01002.02002.020010,660,345
Jan 05, 20242.01002.04002.00502.02002.02008,253,317
Jan 04, 20242.01002.04001.98502.03002.03008,484,058
Jan 03, 20242.02002.04502.00002.00002.00008,066,900
Jan 02, 20242.07002.09502.05502.06002.06005,272,406
Dec 29, 20232.11002.11002.08002.09002.09006,610,528
Dec 28, 20232.13002.13002.07002.11002.11007,792,834
Dec 28, 20230.045 Dividend
Dec 27, 20232.10002.11502.08002.11002.06507,968,682
Dec 22, 20232.08002.10002.05002.08002.03567,004,396
Dec 21, 20232.11002.12002.06002.06002.016115,692,710
Dec 20, 20232.10002.15002.09002.14002.094414,210,572
Dec 19, 20232.05002.09002.03002.08002.035620,069,119
Dec 18, 20232.11002.11002.03002.04001.996517,569,026
Dec 15, 20232.18002.18002.10002.10002.055238,506,733
Dec 14, 20232.18002.18002.13002.14002.094422,812,605
Dec 13, 20232.12002.14002.09002.11002.06507,789,535
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...