UK markets close in 3 hours 30 minutes

Mirvac Group Stapled Securities (MGR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.1600+0.0600 (+2.86%)
At close: 04:10PM AEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242.10002.10002.10002.10002.1000-
17 Apr 20242.14002.15002.10002.10002.100010,583,195
16 Apr 20242.18002.19002.12002.13002.13009,416,180
15 Apr 20242.20002.23002.19002.21002.21008,934,543
12 Apr 20242.24002.25002.21002.21002.21006,433,211
11 Apr 20242.22002.27002.21002.25002.250011,386,334
10 Apr 20242.30002.32502.29502.31002.31005,944,132
09 Apr 20242.32002.34002.29002.29002.29008,178,480
08 Apr 20242.33002.34502.31002.32002.32006,897,859
05 Apr 20242.32002.35002.30002.31002.31008,659,568
04 Apr 20242.29002.37002.29002.35002.350013,078,026
03 Apr 20242.36002.37002.28002.30002.300019,762,933
02 Apr 20242.31002.39002.31002.37002.370013,037,934
28 Mar 20242.34002.38002.33002.36002.360014,237,945
27 Mar 20242.33002.33002.29002.31002.31007,906,182
26 Mar 20242.29002.34002.27002.33002.330028,407,751
25 Mar 20242.23002.29002.23002.28002.280010,676,919
22 Mar 20242.20002.23002.19002.23002.230011,976,201
21 Mar 20242.19002.21002.16502.20002.200017,591,965
20 Mar 20242.17002.17502.12002.14002.14009,704,462
19 Mar 20242.19002.19002.15002.16002.16008,506,393
18 Mar 20242.15002.17502.13002.16002.16006,043,609
15 Mar 20242.14002.18002.12502.17002.170035,306,717
14 Mar 20242.15002.19002.14002.16002.160022,388,565
13 Mar 20242.16002.18002.13502.15002.150021,434,375
12 Mar 20242.14002.19002.13002.17002.17006,766,623
11 Mar 20242.17002.18002.13002.14002.14008,574,883
08 Mar 20242.17002.19002.16002.18002.18007,796,085
07 Mar 20242.16002.16002.12002.16002.160010,077,759
06 Mar 20242.16002.17002.12002.14002.14008,817,111
05 Mar 20242.17002.18002.12002.15002.15009,891,022
04 Mar 20242.18002.21002.16002.17002.17009,444,781
01 Mar 20242.20002.20002.14002.16002.160011,729,288
29 Feb 20242.20002.22002.16002.18002.180060,347,970
28 Feb 20242.18002.19002.14002.19002.19007,784,522
27 Feb 20242.20002.20502.14002.16002.16007,838,126
26 Feb 20242.24002.24002.17002.20002.20009,964,856
23 Feb 20242.24002.26002.22002.22002.22007,826,608
22 Feb 20242.23002.23002.19002.23002.23006,735,071
21 Feb 20242.23002.25002.20002.22002.220012,105,699
20 Feb 20242.24002.25002.21502.23002.23007,992,712
19 Feb 20242.28002.29002.22002.23002.23009,925,574
16 Feb 20242.31002.32002.28002.30002.30008,983,618
15 Feb 20242.26002.28002.23502.27002.270010,075,022
14 Feb 20242.19002.25002.19002.24002.24007,623,959
13 Feb 20242.27002.29002.25002.25002.25006,717,795
12 Feb 20242.24002.28002.24002.27002.27007,935,727
09 Feb 20242.22002.26002.20002.24002.240010,631,363
08 Feb 20242.25002.28002.21002.24002.240022,623,929
07 Feb 20242.16002.18002.13002.14002.140014,354,485
06 Feb 20242.10002.15002.10002.13002.130019,660,201
05 Feb 20242.13002.15002.12002.15002.15007,055,243
02 Feb 20242.14002.18002.14002.16002.160013,584,221
01 Feb 20242.13002.17002.12002.12002.120010,799,019
31 Jan 20242.13002.19002.11002.17002.170016,548,369
30 Jan 20242.12002.14002.10002.13002.13009,280,163
29 Jan 20242.10002.12002.09002.11002.11007,008,636
25 Jan 20242.10002.11002.08002.09002.090011,221,447
24 Jan 20242.07002.12002.07002.10002.100020,910,762
23 Jan 20242.13002.13502.08002.08002.080014,981,550
22 Jan 20242.10002.13002.08002.11002.110011,981,498
19 Jan 20242.08002.09502.07002.09002.090014,513,423
18 Jan 20242.03002.07002.03002.07002.070017,969,031
17 Jan 20242.07002.08002.05002.07002.070010,981,946
16 Jan 20242.06002.09002.06002.07002.070010,839,316
15 Jan 20242.09002.09002.06502.08002.08001,059,845
12 Jan 20242.03002.08002.03002.07002.07009,695,639
11 Jan 20242.06002.07002.03502.05002.050013,282,641
10 Jan 20242.02002.05002.02002.03002.030012,963,068
09 Jan 20242.05002.06002.03002.03002.03007,772,811
08 Jan 20242.01002.04002.01002.02002.020010,660,345
05 Jan 20242.01002.04002.00502.02002.02008,253,317
04 Jan 20242.01002.04001.98502.03002.03008,484,058
03 Jan 20242.02002.04502.00002.00002.00008,066,900
02 Jan 20242.07002.09502.05502.06002.06005,272,406
29 Dec 20232.11002.11002.08002.09002.09006,610,528
28 Dec 20232.13002.13002.07002.11002.11007,792,834
28 Dec 20230.045 Dividend
27 Dec 20232.10002.11502.08002.11002.06507,968,682
22 Dec 20232.08002.10002.05002.08002.03567,004,396
21 Dec 20232.11002.12002.06002.06002.016115,692,710
20 Dec 20232.10002.15002.09002.14002.094414,210,572
19 Dec 20232.05002.09002.03002.08002.035620,069,119
18 Dec 20232.11002.11002.03002.04001.996517,569,026
15 Dec 20232.18002.18002.10002.10002.055238,506,733
14 Dec 20232.18002.18002.13002.14002.094422,812,605
13 Dec 20232.12002.14002.09002.11002.06507,789,535
12 Dec 20232.10002.13002.08502.13002.08467,231,271
11 Dec 20232.10002.12502.09002.09002.04548,562,138
08 Dec 20232.10002.11002.06002.11002.06509,073,561
07 Dec 20232.11002.12002.09002.11002.06508,756,561
06 Dec 20232.03002.11502.02002.10002.055212,790,186
05 Dec 20232.04002.05002.01002.01001.96718,042,228
04 Dec 20232.06002.08002.03502.05002.00636,435,167
01 Dec 20232.03002.06001.99752.04001.996519,914,063
30 Nov 20232.00002.06001.96752.06002.016136,620,917
29 Nov 20231.97502.02001.95001.97001.928017,828,572
28 Nov 20231.95001.98001.95001.97001.92808,906,793
27 Nov 20231.99002.00001.94001.94001.89868,159,317
24 Nov 20231.96501.98001.95001.97501.93293,239,915
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...