Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Morella Corporation Limited (1MC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

0.0000

(0.00%)

At close: 03:26PM AEDT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	0.0060	0.0060	0.0055	0.0060	0.0060	2,361,882
28 Sept 2023	0.0060	0.0070	0.0055	0.0060	0.0060	3,315,428
27 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	625,991
26 Sept 2023	0.0060	0.0065	0.0055	0.0060	0.0060	1,215,572
25 Sept 2023	0.0060	0.0065	0.0060	0.0060	0.0060	2,137,128
22 Sept 2023	0.0060	0.0065	0.0060	0.0065	0.0065	1,664,787
21 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,310,807
20 Sept 2023	0.0070	0.0070	0.0060	0.0060	0.0060	2,188,911
19 Sept 2023	0.0060	0.0060	0.0060	0.0060	0.0060	8,501,593
18 Sept 2023	0.0060	0.0065	0.0060	0.0065	0.0065	504,037
15 Sept 2023	0.0060	0.0070	0.0060	0.0060	0.0060	3,559,537
14 Sept 2023	0.0060	0.0070	0.0060	0.0060	0.0060	1,626,399
13 Sept 2023	0.0070	0.0070	0.0060	0.0060	0.0060	2,667,223
12 Sept 2023	0.0060	0.0065	0.0060	0.0060	0.0060	1,934,051
11 Sept 2023	0.0060	0.0070	0.0060	0.0060	0.0060	2,756,148
08 Sept 2023	0.0060	0.0070	0.0060	0.0060	0.0060	2,710,136
07 Sept 2023	0.0060	0.0070	0.0060	0.0070	0.0070	1,938,192
06 Sept 2023	0.0060	0.0070	0.0060	0.0070	0.0070	4,230,260
05 Sept 2023	0.0070	0.0070	0.0060	0.0065	0.0065	2,252,857
04 Sept 2023	0.0070	0.0070	0.0060	0.0060	0.0060	2,492,060
01 Sept 2023	0.0060	0.0070	0.0060	0.0065	0.0065	835,879
31 Aug 2023	0.0060	0.0070	0.0060	0.0060	0.0060	2,853,167
30 Aug 2023	0.0060	0.0065	0.0060	0.0060	0.0060	55,253,589
29 Aug 2023	0.0070	0.0070	0.0065	0.0070	0.0070	11,390,842
28 Aug 2023	0.0070	0.0070	0.0060	0.0065	0.0065	2,453,869
25 Aug 2023	0.0070	0.0070	0.0065	0.0065	0.0065	1,320,943
24 Aug 2023	0.0070	0.0075	0.0070	0.0070	0.0070	27,193,183
23 Aug 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,301,223
22 Aug 2023	0.0070	0.0080	0.0070	0.0070	0.0070	975,144
21 Aug 2023	0.0080	0.0080	0.0070	0.0070	0.0070	269,319
18 Aug 2023	0.0070	0.0080	0.0070	0.0080	0.0080	3,610,830
17 Aug 2023	0.0080	0.0080	0.0070	0.0070	0.0070	2,079,544
16 Aug 2023	0.0070	0.0080	0.0070	0.0070	0.0070	3,418,917
15 Aug 2023	0.0080	0.0090	0.0070	0.0080	0.0080	39,873,304
14 Aug 2023	0.0070	0.0075	0.0070	0.0070	0.0070	2,399,786
11 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	3,883,617
10 Aug 2023	0.0070	0.0075	0.0070	0.0070	0.0070	3,179,075
09 Aug 2023	0.0080	0.0080	0.0070	0.0070	0.0070	3,207,511
08 Aug 2023	0.0070	0.0080	0.0070	0.0080	0.0080	5,061,335
07 Aug 2023	0.0080	0.0080	0.0070	0.0075	0.0075	798,869
04 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,300,164
03 Aug 2023	0.0070	0.0075	0.0070	0.0075	0.0075	388,779
02 Aug 2023	0.0070	0.0075	0.0070	0.0070	0.0070	777,692
01 Aug 2023	0.0080	0.0080	0.0070	0.0070	0.0070	3,378,641
31 July 2023	0.0080	0.0080	0.0070	0.0070	0.0070	6,801,887
28 July 2023	0.0080	0.0080	0.0075	0.0080	0.0080	294,799
27 July 2023	0.0080	0.0080	0.0075	0.0075	0.0075	303,752
26 July 2023	0.0080	0.0080	0.0070	0.0070	0.0070	777,150
25 July 2023	0.0070	0.0080	0.0070	0.0080	0.0080	3,368,480
24 July 2023	0.0080	0.0080	0.0070	0.0080	0.0080	3,302,482
21 July 2023	0.0080	0.0080	0.0075	0.0080	0.0080	902,305
20 July 2023	0.0080	0.0080	0.0075	0.0080	0.0080	955,684
19 July 2023	0.0080	0.0080	0.0070	0.0070	0.0070	2,213,521
18 July 2023	0.0070	0.0080	0.0070	0.0080	0.0080	1,164,314
17 July 2023	0.0080	0.0080	0.0070	0.0070	0.0070	4,535,681
14 July 2023	0.0075	0.0080	0.0070	0.0080	0.0080	1,921,430
13 July 2023	0.0070	0.0080	0.0070	0.0070	0.0070	4,657,036
12 July 2023	0.0080	0.0080	0.0075	0.0080	0.0080	1,531,205
11 July 2023	0.0080	0.0080	0.0070	0.0070	0.0070	7,771,980
10 July 2023	0.0080	0.0085	0.0080	0.0080	0.0080	5,737,181
07 July 2023	0.0080	0.0085	0.0080	0.0080	0.0080	19,261,596
06 July 2023	0.0080	0.0090	0.0080	0.0080	0.0080	30,425,494
05 July 2023	0.0070	0.0075	0.0060	0.0070	0.0070	19,189,226
04 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,891,193
03 July 2023	0.0080	0.0080	0.0070	0.0080	0.0080	523,070
30 June 2023	0.0060	0.0080	0.0060	0.0080	0.0080	13,790,613
29 June 2023	0.0070	0.0070	0.0060	0.0070	0.0070	8,614,438
28 June 2023	0.0060	0.0070	0.0060	0.0070	0.0070	2,265,381
27 June 2023	0.0070	0.0070	0.0060	0.0070	0.0070	17,429,239
26 June 2023	0.0070	0.0075	0.0065	0.0070	0.0070	34,062,576
23 June 2023	0.0070	0.0075	0.0070	0.0070	0.0070	11,588,345
22 June 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,719,830
21 June 2023	0.0070	0.0080	0.0070	0.0070	0.0070	5,631,544
20 June 2023	0.0080	0.0080	0.0070	0.0070	0.0070	3,129,703
19 June 2023	0.0070	0.0080	0.0070	0.0070	0.0070	15,992,208
16 June 2023	0.0080	0.0080	0.0070	0.0070	0.0070	9,837,609
15 June 2023	0.0070	0.0080	0.0070	0.0080	0.0080	3,629,873
14 June 2023	0.0080	0.0080	0.0070	0.0070	0.0070	6,475,852
13 June 2023	0.0080	0.0090	0.0080	0.0080	0.0080	33,912,560
09 June 2023	0.0090	0.0090	0.0080	0.0080	0.0080	2,791,252
08 June 2023	0.0080	0.0085	0.0080	0.0085	0.0085	1,857,385
07 June 2023	0.0085	0.0085	0.0080	0.0080	0.0080	440,018
06 June 2023	0.0090	0.0090	0.0080	0.0080	0.0080	2,965,547
05 June 2023	0.0090	0.0090	0.0080	0.0080	0.0080	3,519,190
02 June 2023	0.0090	0.0090	0.0080	0.0090	0.0090	1,174,478
01 June 2023	0.0090	0.0090	0.0080	0.0080	0.0080	918,445
31 May 2023	0.0090	0.0090	0.0080	0.0080	0.0080	4,834,700
30 May 2023	0.0090	0.0090	0.0080	0.0090	0.0090	2,540,866
29 May 2023	0.0090	0.0090	0.0080	0.0090	0.0090	1,219,144
26 May 2023	0.0080	0.0085	0.0080	0.0080	0.0080	2,883,713
25 May 2023	0.0080	0.0090	0.0080	0.0080	0.0080	4,765,872
24 May 2023	0.0090	0.0090	0.0080	0.0090	0.0090	53,992,891
23 May 2023	0.0100	0.0100	0.0090	0.0090	0.0090	194,513
22 May 2023	0.0090	0.0100	0.0090	0.0095	0.0095	2,518,532
19 May 2023	0.0090	0.0095	0.0090	0.0090	0.0090	2,588,988
18 May 2023	0.0090	0.0095	0.0080	0.0080	0.0080	9,845,360
17 May 2023	0.0085	0.0090	0.0080	0.0080	0.0080	2,685,959
16 May 2023	0.0090	0.0095	0.0090	0.0090	0.0090	6,963,433
15 May 2023	0.0090	0.0100	0.0090	0.0090	0.0090	5,090,148
12 May 2023	0.0090	0.0100	0.0090	0.0100	0.0100	7,221,192
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD42,016.72+158.62(+0.38%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Morella Corporation Limited (1MC.AX)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
42,016.72
+158.62(+0.38%)