MGR.AX - Mirvac Group

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20172.332.352.322.342.344,976,859
Oct 19, 20172.342.352.332.332.336,401,141
Oct 18, 20172.322.362.322.332.337,013,353
Oct 17, 20172.312.322.302.312.3113,418,477
Oct 16, 20172.352.352.312.312.319,174,448
Oct 13, 20172.342.372.332.332.3316,298,270
Oct 12, 20172.372.372.342.342.3410,297,309
Oct 11, 20172.332.362.322.352.3519,579,221
Oct 10, 20172.322.342.312.322.3215,790,812
Oct 09, 20172.282.332.272.322.3216,769,150
Oct 06, 20172.282.292.252.282.285,721,695
Oct 05, 20172.242.272.242.262.265,911,534
Oct 04, 20172.282.292.242.252.2510,370,658
Oct 03, 20172.322.322.282.292.298,264,403
Oct 02, 20172.302.322.292.302.304,073,769
Sep 29, 20172.282.302.272.292.2912,089,594
Sep 28, 20172.272.292.262.272.274,921,781
Sep 27, 20172.282.302.282.282.286,875,828
Sep 26, 20172.272.292.252.272.276,699,113
Sep 25, 20172.292.292.252.252.257,272,757
Sep 22, 20172.262.302.242.282.2810,280,761
Sep 21, 20172.272.292.242.252.2514,373,251
Sep 20, 20172.262.302.252.272.2716,762,350
Sep 19, 20172.312.312.262.262.267,967,680
Sep 18, 20172.322.322.292.302.3013,418,533
Sep 15, 20172.312.342.302.302.3016,335,812
Sep 14, 20172.312.342.302.302.309,711,829
Sep 13, 20172.342.352.312.322.329,402,819
Sep 12, 20172.342.362.332.342.348,629,148
Sep 11, 20172.342.372.342.342.3410,995,234
Sep 08, 20172.332.362.312.322.329,084,668
Sep 07, 20172.332.362.322.332.3313,096,578
Sep 06, 20172.322.342.312.332.3310,671,406
Sep 05, 20172.302.332.302.322.3210,132,215
Sep 04, 20172.312.322.292.322.325,861,604
Sep 01, 20172.302.332.282.312.3117,386,844
Aug 31, 20172.302.322.302.322.3220,092,577
Aug 30, 20172.282.312.272.302.3011,938,490
Aug 29, 20172.262.272.222.262.268,831,168
Aug 28, 20172.262.272.242.272.276,601,008
Aug 25, 20172.282.292.252.272.2734,246,972
Aug 24, 20172.292.312.282.282.2811,986,533
Aug 23, 20172.342.362.312.312.3120,941,447
Aug 22, 20172.322.352.322.332.3313,867,024
Aug 21, 20172.302.332.292.312.3121,396,478
Aug 18, 20172.272.322.272.302.3016,176,229
Aug 17, 20172.312.362.292.302.3024,392,304
Aug 16, 20172.232.262.222.252.2514,325,918
Aug 15, 20172.192.232.182.222.2213,225,174
Aug 14, 20172.192.202.152.172.1713,401,792
Aug 11, 20172.142.182.132.172.1720,455,941
Aug 10, 20172.172.192.152.172.179,348,068
Aug 09, 20172.152.202.152.162.1613,152,923
Aug 08, 20172.182.182.152.162.1621,342,206
Aug 07, 20172.232.232.172.192.197,759,045
Aug 04, 20172.182.212.172.202.2015,324,872
Aug 03, 20172.142.182.122.182.189,875,056
Aug 02, 20172.152.212.152.172.1713,634,889
Aug 01, 20172.172.212.152.202.2016,415,800
Jul 31, 20172.202.202.172.172.1716,073,528
Jul 28, 20172.232.232.202.222.2213,643,517
Jul 27, 20172.212.242.192.232.2313,541,933
Jul 26, 20172.172.202.152.202.2014,723,192
Jul 25, 20172.112.162.102.152.1529,378,312
Jul 24, 20172.092.102.082.092.099,420,320
Jul 21, 20172.112.142.112.112.1113,008,606
Jul 20, 20172.142.152.102.112.1119,746,366
Jul 19, 20172.152.152.112.132.1310,598,193
Jul 18, 20172.112.132.102.112.1116,031,737
Jul 17, 20172.102.122.092.102.109,531,350
Jul 14, 20172.072.122.072.112.1119,619,240
Jul 13, 20172.082.102.062.062.0613,735,561
Jul 12, 20172.112.122.042.062.0614,739,535
Jul 11, 20172.102.122.082.112.1118,500,076
Jul 10, 20172.112.132.102.112.1112,055,300
Jul 07, 20172.072.122.052.112.1118,258,356
Jul 06, 20172.112.122.082.082.0817,936,744
Jul 05, 20172.112.122.082.102.1014,823,668
Jul 04, 20172.132.142.102.122.1214,295,644
Jul 03, 20172.152.162.102.102.1011,280,166
Jun 30, 20172.182.182.122.132.1316,820,017
Jun 29, 20172.222.222.192.202.2011,140,860
Jun 29, 20170.055 Dividend
Jun 28, 20172.242.262.232.252.199,582,479
Jun 27, 20172.252.262.242.252.196,786,280
Jun 26, 20172.272.292.262.262.2010,857,773
Jun 23, 20172.272.282.242.272.2114,617,453
Jun 22, 20172.272.282.262.272.2112,289,713
Jun 21, 20172.252.292.242.282.2214,007,318
Jun 20, 20172.312.322.292.302.2417,916,507
Jun 19, 20172.322.332.312.332.274,939,755
Jun 16, 20172.282.332.282.332.2718,161,921
Jun 15, 20172.312.312.292.302.2426,190,303
Jun 14, 20172.272.292.242.292.2311,467,034
Jun 13, 20172.212.262.212.262.2012,594,730
Jun 09, 20172.222.252.212.212.169,716,259
Jun 08, 20172.212.232.192.212.1610,527,740
Jun 07, 20172.232.242.192.232.1815,846,136
Jun 06, 20172.282.282.222.232.1814,762,933
Jun 05, 20172.282.302.272.282.228,272,412
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...