Mirvac Group MGR

ASX · Australia · Finance

AUD 1.78-0.01 (-0.56%)

Market open· Oct 2, 2026, 4:54 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 1.79	-0.17%	AUD 1.80	AUD 1.81	AUD 1.78	5.49M
2026-10-01	AUD 1.79	-3.24%	AUD 1.82	AUD 1.86	AUD 1.78	17.44M
2026-09-30	AUD 1.85	+4.82%	AUD 1.75	AUD 1.86	AUD 1.75	26.78M
2026-09-29	AUD 1.76	+0.86%	AUD 1.75	AUD 1.76	AUD 1.74	15.53M
2026-09-28	AUD 1.75	+2.04%	AUD 1.72	AUD 1.75	AUD 1.71	16.25M
2026-09-25	AUD 1.72	-1.72%	AUD 1.75	AUD 1.75	AUD 1.70	5.82M
2026-09-24	AUD 1.75	-1.97%	AUD 1.75	AUD 1.76	AUD 1.74	18.48M
2026-09-23	AUD 1.78	+0.28%	AUD 1.75	AUD 1.80	AUD 1.75	11.88M
2026-09-22	AUD 1.77	+1.43%	AUD 1.76	AUD 1.77	AUD 1.75	15.27M
2026-09-21	AUD 1.75	+0.29%	AUD 1.74	AUD 1.76	AUD 1.73	10.55M
2026-09-18	AUD 1.75	-1.97%	AUD 1.78	AUD 1.79	AUD 1.75	34.20M
2026-09-17	AUD 1.78	+0.56%	AUD 1.77	AUD 1.78	AUD 1.75	17.65M
2026-09-16	AUD 1.77	-0.84%	AUD 1.78	AUD 1.79	AUD 1.76	18.72M
2026-09-15	AUD 1.78	-0.56%	AUD 1.80	AUD 1.81	AUD 1.77	18.64M
2026-09-14	AUD 1.79	+2.28%	AUD 1.77	AUD 1.79	AUD 1.75	18.55M
2026-09-11	AUD 1.75	-1.68%	AUD 1.76	AUD 1.77	AUD 1.75	17.28M
2026-09-10	AUD 1.78	-0.56%	AUD 1.78	AUD 1.78	AUD 1.75	34.13M
2026-09-09	AUD 1.79	-1.10%	AUD 1.82	AUD 1.83	AUD 1.79	15.55M
2026-09-08	AUD 1.82	-1.63%	AUD 1.84	AUD 1.85	AUD 1.80	10.62M
2026-09-07	AUD 1.85	+0.54%	AUD 1.84	AUD 1.88	AUD 1.84	10.03M
2026-09-04	AUD 1.84	-0.81%	AUD 1.86	AUD 1.88	AUD 1.83	16.17M
2026-09-03	AUD 1.85	+0.54%	AUD 1.83	AUD 1.85	AUD 1.82	14.43M
2026-09-02	AUD 1.84	-0.81%	AUD 1.85	AUD 1.85	AUD 1.83	9.56M
2026-09-01	AUD 1.86	+1.92%	AUD 1.80	AUD 1.86	AUD 1.80	23.24M
2026-08-31	AUD 1.82	+1.39%	AUD 1.79	AUD 1.83	AUD 1.78	15.58M
2026-08-28	AUD 1.79	-1.37%	AUD 1.82	AUD 1.83	AUD 1.78	8.64M
2026-08-27	AUD 1.82	-1.62%	AUD 1.85	AUD 1.85	AUD 1.80	14.08M
2026-08-26	AUD 1.85	-1.33%	AUD 1.88	AUD 1.89	AUD 1.84	13.87M
2026-08-25	AUD 1.88	-1.32%	AUD 1.90	AUD 1.90	AUD 1.86	6.52M
2026-08-24	AUD 1.90	-0.52%	AUD 1.89	AUD 1.91	AUD 1.88	19.01M
2026-08-21	AUD 1.91	+0.53%	AUD 1.89	AUD 1.93	AUD 1.89	13.92M
2026-08-20	AUD 1.90	+2.70%	AUD 1.93	AUD 1.93	AUD 1.84	21.61M
2026-08-19	AUD 1.85	+6.32%	AUD 1.80	AUD 1.89	AUD 1.80	35.85M
2026-08-18	AUD 1.74	+0.29%	AUD 1.74	AUD 1.75	AUD 1.71	17.87M
2026-08-17	AUD 1.74	-1.98%	AUD 1.76	AUD 1.76	AUD 1.72	6.07M
2026-08-14	AUD 1.77	0.00%	AUD 1.78	AUD 1.78	AUD 1.75	6.22M
2026-08-13	AUD 1.77	0.00%	AUD 1.78	AUD 1.78	AUD 1.76	5.51M
2026-08-12	AUD 1.77	-1.12%	AUD 1.78	AUD 1.79	AUD 1.76	6.04M
2026-08-11	AUD 1.79	-0.56%	AUD 1.78	AUD 1.81	AUD 1.77	5.15M
2026-08-10	AUD 1.80	-0.55%	AUD 1.81	AUD 1.82	AUD 1.78	4.47M
2026-08-07	AUD 1.81	-0.28%	AUD 1.83	AUD 1.83	AUD 1.80	5.28M
2026-08-06	AUD 1.82	-0.27%	AUD 1.82	AUD 1.84	AUD 1.82	8.37M
2026-08-05	AUD 1.82	+0.55%	AUD 1.80	AUD 1.82	AUD 1.79	9.43M
2026-08-04	AUD 1.81	+0.84%	AUD 1.78	AUD 1.81	AUD 1.77	9.79M
2026-08-03	AUD 1.79	+0.28%	AUD 1.79	AUD 1.80	AUD 1.77	7.59M
2026-07-31	AUD 1.79	0.00%	AUD 1.80	AUD 1.80	AUD 1.78	17.69M
2026-07-30	AUD 1.79	-1.38%	AUD 1.79	AUD 1.82	AUD 1.77	10.52M
2026-07-29	AUD 1.82	+3.42%	AUD 1.77	AUD 1.83	AUD 1.75	14.96M
2026-07-28	AUD 1.75	+2.03%	AUD 1.72	AUD 1.77	AUD 1.72	10.49M
2026-07-27	AUD 1.72	+1.47%	AUD 1.75	AUD 1.75	AUD 1.71	5.66M
2026-07-24	AUD 1.70	0.00%	AUD 1.70	AUD 1.71	AUD 1.68	4.91M
2026-07-23	AUD 1.70	-1.74%	AUD 1.75	AUD 1.75	AUD 1.70	7.76M
2026-07-22	AUD 1.73	-0.29%	AUD 1.74	AUD 1.74	AUD 1.71	7.99M
2026-07-21	AUD 1.73	-0.29%	AUD 1.73	AUD 1.75	AUD 1.72	7.21M
2026-07-20	AUD 1.74	-0.29%	AUD 1.75	AUD 1.75	AUD 1.72	5.47M
2026-07-17	AUD 1.74	+2.05%	AUD 1.72	AUD 1.74	AUD 1.71	5.68M
2026-07-16	AUD 1.71	+1.19%	AUD 1.70	AUD 1.71	AUD 1.68	14.18M
2026-07-15	AUD 1.68	-0.88%	AUD 1.72	AUD 1.73	AUD 1.67	8.54M
2026-07-14	AUD 1.70	-0.29%	AUD 1.70	AUD 1.72	AUD 1.69	7.95M
2026-07-13	AUD 1.71	0.00%	AUD 1.70	AUD 1.72	AUD 1.69	12.65M
2026-07-10	AUD 1.71	+0.59%	AUD 1.68	AUD 1.71	AUD 1.67	5.23M
2026-07-09	AUD 1.70	-1.45%	AUD 1.72	AUD 1.72	AUD 1.69	9.26M
2026-07-08	AUD 1.72	+3.30%	AUD 1.66	AUD 1.72	AUD 1.66	12.32M
2026-07-07	AUD 1.66	-1.77%	AUD 1.70	AUD 1.70	AUD 1.65	17.91M
2026-07-06	AUD 1.70	-0.88%	AUD 1.70	AUD 1.72	AUD 1.68	10.88M
2026-07-03	AUD 1.71	+0.59%	AUD 1.73	AUD 1.73	AUD 1.71	5.72M
2026-07-02	AUD 1.70	-0.58%	AUD 1.71	AUD 1.72	AUD 1.70	9.94M
2026-07-01	AUD 1.71	-0.58%	AUD 1.73	AUD 1.74	AUD 1.70	13.23M
2026-06-30	AUD 1.72	-2.55%	AUD 1.78	AUD 1.79	AUD 1.72	19.53M
2026-06-29	AUD 1.76	-1.12%	AUD 1.76	AUD 1.80	AUD 1.74	15.41M
2026-06-26	AUD 1.78	+0.85%	AUD 1.77	AUD 1.79	AUD 1.77	14.65M
2026-06-25	AUD 1.77	+2.02%	AUD 1.74	AUD 1.77	AUD 1.74	11.44M
2026-06-24	AUD 1.74	-0.29%	AUD 1.75	AUD 1.77	AUD 1.74	21.20M
2026-06-23	AUD 1.74	-0.57%	AUD 1.76	AUD 1.76	AUD 1.73	12.34M
2026-06-22	AUD 1.75	-0.85%	AUD 1.77	AUD 1.78	AUD 1.75	7.88M
2026-06-19	AUD 1.76	+0.57%	AUD 1.75	AUD 1.77	AUD 1.75	41.51M
2026-06-18	AUD 1.75	-1.13%	AUD 1.75	AUD 1.78	AUD 1.75	11.46M
2026-06-17	AUD 1.77	+1.14%	AUD 1.75	AUD 1.78	AUD 1.73	10.92M
2026-06-16	AUD 1.75	-2.23%	AUD 1.77	AUD 1.79	AUD 1.75	13.63M
2026-06-15	AUD 1.79	+1.41%	AUD 1.78	AUD 1.80	AUD 1.76	10.17M
2026-06-12	AUD 1.77	+1.43%	AUD 1.76	AUD 1.78	AUD 1.75	11.00M
2026-06-11	AUD 1.75	+2.05%	AUD 1.71	AUD 1.75	AUD 1.69	10.65M
2026-06-10	AUD 1.71	+1.79%	AUD 1.69	AUD 1.72	AUD 1.68	14.34M
2026-06-09	AUD 1.68	+0.60%	AUD 1.68	AUD 1.69	AUD 1.66	9.71M
2026-06-05	AUD 1.67	+1.52%	AUD 1.65	AUD 1.68	AUD 1.65	10.53M
2026-06-04	AUD 1.64	+1.54%	AUD 1.62	AUD 1.64	AUD 1.62	8.50M
2026-06-03	AUD 1.62	-0.31%	AUD 1.64	AUD 1.64	AUD 1.61	12.33M
2026-06-02	AUD 1.63	-2.40%	AUD 1.64	AUD 1.64	AUD 1.61	9.06M
2026-06-01	AUD 1.66	-1.48%	AUD 1.69	AUD 1.69	AUD 1.64	7.28M
2026-05-29	AUD 1.69	+0.60%	AUD 1.68	AUD 1.72	AUD 1.68	21.76M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 1.79	-0.17%	AUD 1.80	AUD 1.81	AUD 1.78	5.49M
2026-10-01	AUD 1.79	-3.24%	AUD 1.82	AUD 1.86	AUD 1.78	17.44M
2026-09-30	AUD 1.85	+4.82%	AUD 1.75	AUD 1.86	AUD 1.75	26.78M
2026-09-29	AUD 1.76	+0.86%	AUD 1.75	AUD 1.76	AUD 1.74	15.53M
2026-09-28	AUD 1.75	+2.04%	AUD 1.72	AUD 1.75	AUD 1.71	16.25M
2026-09-25	AUD 1.72	-1.72%	AUD 1.75	AUD 1.75	AUD 1.70	5.82M
2026-09-24	AUD 1.75	-1.97%	AUD 1.75	AUD 1.76	AUD 1.74	18.48M
2026-09-23	AUD 1.78	+0.28%	AUD 1.75	AUD 1.80	AUD 1.75	11.88M
2026-09-22	AUD 1.77	+1.43%	AUD 1.76	AUD 1.77	AUD 1.75	15.27M
2026-09-21	AUD 1.75	+0.29%	AUD 1.74	AUD 1.76	AUD 1.73	10.55M
2026-09-18	AUD 1.75	-1.97%	AUD 1.78	AUD 1.79	AUD 1.75	34.20M
2026-09-17	AUD 1.78	+0.56%	AUD 1.77	AUD 1.78	AUD 1.75	17.65M
2026-09-16	AUD 1.77	-0.84%	AUD 1.78	AUD 1.79	AUD 1.76	18.72M
2026-09-15	AUD 1.78	-0.56%	AUD 1.80	AUD 1.81	AUD 1.77	18.64M
2026-09-14	AUD 1.79	+2.28%	AUD 1.77	AUD 1.79	AUD 1.75	18.55M
2026-09-11	AUD 1.75	-1.68%	AUD 1.76	AUD 1.77	AUD 1.75	17.28M
2026-09-10	AUD 1.78	-0.56%	AUD 1.78	AUD 1.78	AUD 1.75	34.13M
2026-09-09	AUD 1.79	-1.10%	AUD 1.82	AUD 1.83	AUD 1.79	15.55M
2026-09-08	AUD 1.82	-1.63%	AUD 1.84	AUD 1.85	AUD 1.80	10.62M
2026-09-07	AUD 1.85	+0.54%	AUD 1.84	AUD 1.88	AUD 1.84	10.03M
2026-09-04	AUD 1.84	-0.81%	AUD 1.86	AUD 1.88	AUD 1.83	16.17M
2026-09-03	AUD 1.85	+0.54%	AUD 1.83	AUD 1.85	AUD 1.82	14.43M
2026-09-02	AUD 1.84	-0.81%	AUD 1.85	AUD 1.85	AUD 1.83	9.56M
2026-09-01	AUD 1.86	+1.92%	AUD 1.80	AUD 1.86	AUD 1.80	23.24M
2026-08-31	AUD 1.82	+1.39%	AUD 1.79	AUD 1.83	AUD 1.78	15.58M
2026-08-28	AUD 1.79	-1.37%	AUD 1.82	AUD 1.83	AUD 1.78	8.64M
2026-08-27	AUD 1.82	-1.62%	AUD 1.85	AUD 1.85	AUD 1.80	14.08M
2026-08-26	AUD 1.85	-1.33%	AUD 1.88	AUD 1.89	AUD 1.84	13.87M
2026-08-25	AUD 1.88	-1.32%	AUD 1.90	AUD 1.90	AUD 1.86	6.52M
2026-08-24	AUD 1.90	-0.52%	AUD 1.89	AUD 1.91	AUD 1.88	19.01M
2026-08-21	AUD 1.91	+0.53%	AUD 1.89	AUD 1.93	AUD 1.89	13.92M
2026-08-20	AUD 1.90	+2.70%	AUD 1.93	AUD 1.93	AUD 1.84	21.61M
2026-08-19	AUD 1.85	+6.32%	AUD 1.80	AUD 1.89	AUD 1.80	35.85M
2026-08-18	AUD 1.74	+0.29%	AUD 1.74	AUD 1.75	AUD 1.71	17.87M
2026-08-17	AUD 1.74	-1.98%	AUD 1.76	AUD 1.76	AUD 1.72	6.07M
2026-08-14	AUD 1.77	0.00%	AUD 1.78	AUD 1.78	AUD 1.75	6.22M
2026-08-13	AUD 1.77	0.00%	AUD 1.78	AUD 1.78	AUD 1.76	5.51M
2026-08-12	AUD 1.77	-1.12%	AUD 1.78	AUD 1.79	AUD 1.76	6.04M
2026-08-11	AUD 1.79	-0.56%	AUD 1.78	AUD 1.81	AUD 1.77	5.15M
2026-08-10	AUD 1.80	-0.55%	AUD 1.81	AUD 1.82	AUD 1.78	4.47M
2026-08-07	AUD 1.81	-0.28%	AUD 1.83	AUD 1.83	AUD 1.80	5.28M
2026-08-06	AUD 1.82	-0.27%	AUD 1.82	AUD 1.84	AUD 1.82	8.37M
2026-08-05	AUD 1.82	+0.55%	AUD 1.80	AUD 1.82	AUD 1.79	9.43M
2026-08-04	AUD 1.81	+0.84%	AUD 1.78	AUD 1.81	AUD 1.77	9.79M
2026-08-03	AUD 1.79	+0.28%	AUD 1.79	AUD 1.80	AUD 1.77	7.59M
2026-07-31	AUD 1.79	0.00%	AUD 1.80	AUD 1.80	AUD 1.78	17.69M
2026-07-30	AUD 1.79	-1.38%	AUD 1.79	AUD 1.82	AUD 1.77	10.52M
2026-07-29	AUD 1.82	+3.42%	AUD 1.77	AUD 1.83	AUD 1.75	14.96M
2026-07-28	AUD 1.75	+2.03%	AUD 1.72	AUD 1.77	AUD 1.72	10.49M
2026-07-27	AUD 1.72	+1.47%	AUD 1.75	AUD 1.75	AUD 1.71	5.66M
2026-07-24	AUD 1.70	0.00%	AUD 1.70	AUD 1.71	AUD 1.68	4.91M
2026-07-23	AUD 1.70	-1.74%	AUD 1.75	AUD 1.75	AUD 1.70	7.76M
2026-07-22	AUD 1.73	-0.29%	AUD 1.74	AUD 1.74	AUD 1.71	7.99M
2026-07-21	AUD 1.73	-0.29%	AUD 1.73	AUD 1.75	AUD 1.72	7.21M
2026-07-20	AUD 1.74	-0.29%	AUD 1.75	AUD 1.75	AUD 1.72	5.47M
2026-07-17	AUD 1.74	+2.05%	AUD 1.72	AUD 1.74	AUD 1.71	5.68M
2026-07-16	AUD 1.71	+1.19%	AUD 1.70	AUD 1.71	AUD 1.68	14.18M
2026-07-15	AUD 1.68	-0.88%	AUD 1.72	AUD 1.73	AUD 1.67	8.54M
2026-07-14	AUD 1.70	-0.29%	AUD 1.70	AUD 1.72	AUD 1.69	7.95M
2026-07-13	AUD 1.71	0.00%	AUD 1.70	AUD 1.72	AUD 1.69	12.65M
2026-07-10	AUD 1.71	+0.59%	AUD 1.68	AUD 1.71	AUD 1.67	5.23M
2026-07-09	AUD 1.70	-1.45%	AUD 1.72	AUD 1.72	AUD 1.69	9.26M
2026-07-08	AUD 1.72	+3.30%	AUD 1.66	AUD 1.72	AUD 1.66	12.32M
2026-07-07	AUD 1.66	-1.77%	AUD 1.70	AUD 1.70	AUD 1.65	17.91M
2026-07-06	AUD 1.70	-0.88%	AUD 1.70	AUD 1.72	AUD 1.68	10.88M
2026-07-03	AUD 1.71	+0.59%	AUD 1.73	AUD 1.73	AUD 1.71	5.72M
2026-07-02	AUD 1.70	-0.58%	AUD 1.71	AUD 1.72	AUD 1.70	9.94M
2026-07-01	AUD 1.71	-0.58%	AUD 1.73	AUD 1.74	AUD 1.70	13.23M
2026-06-30	AUD 1.72	-2.55%	AUD 1.78	AUD 1.79	AUD 1.72	19.53M
2026-06-29	AUD 1.76	-1.12%	AUD 1.76	AUD 1.80	AUD 1.74	15.41M
2026-06-26	AUD 1.78	+0.85%	AUD 1.77	AUD 1.79	AUD 1.77	14.65M
2026-06-25	AUD 1.77	+2.02%	AUD 1.74	AUD 1.77	AUD 1.74	11.44M
2026-06-24	AUD 1.74	-0.29%	AUD 1.75	AUD 1.77	AUD 1.74	21.20M
2026-06-23	AUD 1.74	-0.57%	AUD 1.76	AUD 1.76	AUD 1.73	12.34M
2026-06-22	AUD 1.75	-0.85%	AUD 1.77	AUD 1.78	AUD 1.75	7.88M
2026-06-19	AUD 1.76	+0.57%	AUD 1.75	AUD 1.77	AUD 1.75	41.51M
2026-06-18	AUD 1.75	-1.13%	AUD 1.75	AUD 1.78	AUD 1.75	11.46M
2026-06-17	AUD 1.77	+1.14%	AUD 1.75	AUD 1.78	AUD 1.73	10.92M
2026-06-16	AUD 1.75	-2.23%	AUD 1.77	AUD 1.79	AUD 1.75	13.63M
2026-06-15	AUD 1.79	+1.41%	AUD 1.78	AUD 1.80	AUD 1.76	10.17M
2026-06-12	AUD 1.77	+1.43%	AUD 1.76	AUD 1.78	AUD 1.75	11.00M
2026-06-11	AUD 1.75	+2.05%	AUD 1.71	AUD 1.75	AUD 1.69	10.65M
2026-06-10	AUD 1.71	+1.79%	AUD 1.69	AUD 1.72	AUD 1.68	14.34M
2026-06-09	AUD 1.68	+0.60%	AUD 1.68	AUD 1.69	AUD 1.66	9.71M
2026-06-05	AUD 1.67	+1.52%	AUD 1.65	AUD 1.68	AUD 1.65	10.53M
2026-06-04	AUD 1.64	+1.54%	AUD 1.62	AUD 1.64	AUD 1.62	8.50M
2026-06-03	AUD 1.62	-0.31%	AUD 1.64	AUD 1.64	AUD 1.61	12.33M
2026-06-02	AUD 1.63	-2.40%	AUD 1.64	AUD 1.64	AUD 1.61	9.06M
2026-06-01	AUD 1.66	-1.48%	AUD 1.69	AUD 1.69	AUD 1.64	7.28M
2026-05-29	AUD 1.69	+0.60%	AUD 1.68	AUD 1.72	AUD 1.68	21.76M