Singapore markets closed

Mirvac Group (MGR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.0531-0.0369 (-1.77%)
At close: 03:59PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 Jan 20242.07002.09002.07002.09002.090015,041,689
18 Jan 20242.05002.06502.04002.06002.06007,027,607
17 Jan 20242.07002.08002.05002.06502.065017,899,943
16 Jan 20242.06002.09002.06002.08002.08002,944,834
15 Jan 20242.08002.09002.06002.09002.09004,441,298
12 Jan 20242.03502.08002.03002.07002.07002,674,432
11 Jan 20242.05002.06502.03502.04002.04004,009,073
10 Jan 20242.02002.05002.02002.04002.04002,447,350
09 Jan 20242.04002.06002.03002.03502.03502,076,320
08 Jan 20242.02002.04002.01002.02502.02501,235,233
05 Jan 20242.00002.04002.00002.02002.02001,969,252
04 Jan 20242.00502.04001.98502.03002.03002,413,303
03 Jan 20242.03002.05002.00002.01002.01002,050,152
02 Jan 20242.07002.10002.05502.06502.06502,265,548
29 Dec 20232.10002.10502.08502.09002.09001,336,603
28 Dec 20232.13002.13002.07002.10002.10001,812,570
28 Dec 20230.045 Dividend
27 Dec 20232.09002.12002.08502.11002.06502,613,008
22 Dec 20232.08002.09002.05502.07502.03071,473,865
21 Dec 20232.11002.12002.06002.07002.02593,256,923
20 Dec 20232.10002.15002.10002.14002.09446,736,939
19 Dec 20232.05002.09002.04002.08002.03565,287,469
18 Dec 20232.10002.10002.03502.05002.00634,397,376
15 Dec 20232.17002.17002.10502.11002.06505,800,079
14 Dec 20232.17002.17502.13502.15002.104110,263,070
13 Dec 20232.12002.13502.09002.10502.06012,520,772
12 Dec 20232.09002.12002.09002.12002.07482,307,207
11 Dec 20232.10002.12502.08502.09502.05033,199,193
08 Dec 20232.10002.10502.06002.10002.05523,733,605
07 Dec 20232.10002.12002.09002.11002.06502,232,326
06 Dec 20232.02502.11502.02002.10502.06013,903,294
05 Dec 20232.04002.05002.01502.03001.98672,314,112
04 Dec 20232.06002.07002.03502.04502.00141,015,791
01 Dec 20232.04002.05501.99752.04001.99655,215,006
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...