Singapore markets closed

Mirvac Group (MGR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.3600+0.0500 (+2.16%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.34002.38002.33002.36002.360014,203,995
27 Mar 20242.34002.38002.33002.36002.360014,237,945
26 Mar 20242.33002.33002.29002.31002.31007,906,182
25 Mar 20242.29002.34002.27002.33002.330028,407,751
24 Mar 20242.23002.29002.23002.28002.280010,676,919
21 Mar 20242.20002.23002.19002.23002.230011,976,201
20 Mar 20242.19002.21002.16502.20002.200017,591,965
19 Mar 20242.17002.17502.12002.14002.14009,704,462
18 Mar 20242.19002.19002.15002.16002.16008,506,393
17 Mar 20242.15002.17502.13002.16002.16006,043,609
14 Mar 20242.14002.18002.12502.17002.170035,306,717
13 Mar 20242.15002.19002.14002.16002.160022,388,565
12 Mar 20242.16002.18002.13502.15002.150021,434,375
11 Mar 20242.14002.19002.13002.17002.17006,766,623
10 Mar 20242.17002.18002.13002.14002.14008,574,883
07 Mar 20242.17002.19002.16002.18002.18007,796,085
06 Mar 20242.16002.16002.12002.16002.160010,077,759
05 Mar 20242.16002.17002.12002.14002.14008,817,111
04 Mar 20242.17002.18002.12002.15002.15009,891,022
03 Mar 20242.18002.21002.16002.17002.17009,444,781
29 Feb 20242.20002.20002.14002.16002.160011,729,288
28 Feb 20242.20002.22002.16002.18002.180060,347,970
27 Feb 20242.18002.19002.14002.19002.19007,784,522
26 Feb 20242.20002.20502.14002.16002.16007,838,126
25 Feb 20242.24002.24002.17002.20002.20009,964,856
22 Feb 20242.24002.26002.22002.22002.22007,826,608
21 Feb 20242.23002.23002.19002.23002.23006,735,071
20 Feb 20242.23002.25002.20002.22002.220012,105,699
19 Feb 20242.24002.25002.21502.23002.23007,992,712
18 Feb 20242.28002.29002.22002.23002.23009,925,574
15 Feb 20242.31002.32002.28002.30002.30008,983,618
14 Feb 20242.26002.28002.23502.27002.270010,075,022
13 Feb 20242.19002.25002.19002.24002.24007,623,959
12 Feb 20242.27002.29002.25002.25002.25006,717,795
11 Feb 20242.24002.28002.24002.27002.27007,935,727
08 Feb 20242.22002.26002.20002.24002.240010,631,363
07 Feb 20242.25002.28002.21002.24002.240022,623,929
06 Feb 20242.16002.18002.13002.14002.140014,354,485
05 Feb 20242.10002.15002.10002.13002.130019,660,201
04 Feb 20242.13002.15002.12002.15002.15007,055,243
01 Feb 20242.14002.18002.14002.16002.160013,584,221
31 Jan 20242.13002.17002.12002.12002.120010,799,019
30 Jan 20242.13002.19002.11002.17002.170016,548,369
29 Jan 20242.12002.14002.10002.13002.13009,280,163
28 Jan 20242.10002.12002.09002.11002.11007,008,636
24 Jan 20242.10002.11002.08002.09002.090011,221,447
23 Jan 20242.07002.12002.07002.10002.100020,910,762
22 Jan 20242.13002.13502.08002.08002.080014,981,550
21 Jan 20242.10002.13002.08002.11002.110011,981,498
18 Jan 20242.08002.09502.07002.09002.090014,513,423
17 Jan 20242.03002.07002.03002.07002.070017,969,031
16 Jan 20242.07002.08002.05002.07002.070010,981,946
15 Jan 20242.06002.09002.06002.07002.070010,839,316
14 Jan 20242.09002.09002.06502.08002.08001,059,845
11 Jan 20242.03002.08002.03002.07002.07009,695,639
10 Jan 20242.06002.07002.03502.05002.050013,282,641
09 Jan 20242.02002.05002.02002.03002.030012,963,068
08 Jan 20242.05002.06002.03002.03002.03007,772,811
07 Jan 20242.01002.04002.01002.02002.020010,660,345
04 Jan 20242.01002.04002.00502.02002.02008,253,317
03 Jan 20242.01002.04001.98502.03002.03008,484,058
02 Jan 20242.02002.04502.00002.00002.00008,066,900
01 Jan 20242.07002.09502.05502.06002.06005,272,406
28 Dec 20232.11002.11002.08002.09002.09006,610,528
27 Dec 20232.13002.13002.07002.11002.11007,792,834
27 Dec 20230.045 Dividend
26 Dec 20232.10002.11502.08002.11002.06507,968,682
21 Dec 20232.08002.10002.05002.08002.03567,004,396
20 Dec 20232.11002.12002.06002.06002.016115,692,710
19 Dec 20232.10002.15002.09002.14002.094414,210,572
18 Dec 20232.05002.09002.03002.08002.035620,069,119
17 Dec 20232.11002.11002.03002.04001.996517,569,026
14 Dec 20232.18002.18002.10002.10002.055238,506,733
13 Dec 20232.18002.18002.13002.14002.094422,812,605
12 Dec 20232.12002.14002.09002.11002.06507,789,535
11 Dec 20232.10002.13002.08502.13002.08467,231,271
10 Dec 20232.10002.12502.09002.09002.04548,562,138
07 Dec 20232.10002.11002.06002.11002.06509,073,561
06 Dec 20232.11002.12002.09002.11002.06508,756,561
05 Dec 20232.03002.11502.02002.10002.055212,790,186
04 Dec 20232.04002.05002.01002.01001.96718,042,228
03 Dec 20232.06002.08002.03502.05002.00636,435,167
30 Nov 20232.03002.06001.99752.04001.996519,914,063
29 Nov 20232.00002.06001.96752.06002.016136,620,917
28 Nov 20231.97502.02001.95001.97001.928017,828,572
27 Nov 20231.95001.98001.95001.97001.92808,906,793
26 Nov 20231.99002.00001.94001.94001.89868,159,317
23 Nov 20231.96501.98001.95001.97501.93293,239,915
22 Nov 20231.96501.97501.94251.96501.92319,290,048
21 Nov 20232.01002.02501.96001.97001.928015,373,026
20 Nov 20232.04002.05002.01002.02001.976914,395,707
19 Nov 20232.06002.06002.03002.04001.99655,399,351
16 Nov 20232.04002.06502.02002.05002.00636,829,135
15 Nov 20232.08002.08002.02002.05002.006310,044,487
14 Nov 20232.06002.08002.02502.07002.025912,894,622
13 Nov 20231.95501.98501.94501.96501.92317,544,797
12 Nov 20231.96501.97001.93001.93001.88883,783,354
09 Nov 20231.96001.97001.93751.96501.92313,970,121
08 Nov 20232.01002.01001.96001.97501.93299,406,186
07 Nov 20231.99001.99001.94501.97001.928012,696,753
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...