Australia markets open in 3 hours 49 minutes

Morella Corporation Limited (1MC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0040+0.0010 (+33.33%)
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.00350.00400.00300.00400.0040453,639
17 Apr 20240.00400.00400.00300.00300.0030688,247
16 Apr 20240.00300.00400.00300.00400.0040403,369
15 Apr 20240.00300.00400.00300.00350.00351,068,889
12 Apr 20240.00300.00400.00300.00400.0040392,108
11 Apr 20240.00300.00350.00300.00300.00301,261,314
10 Apr 20240.00300.00400.00300.00300.00303,741,439
09 Apr 20240.00350.00400.00300.00400.0040459,644
08 Apr 20240.00400.00400.00300.00300.00302,269,001
05 Apr 20240.00300.00400.00300.00400.0040620,873
04 Apr 20240.00300.00350.00300.00300.00301,700,536
03 Apr 20240.00300.00400.00300.00400.0040539,186
02 Apr 20240.00300.00350.00300.00300.0030788,413
28 Mar 20240.00300.00400.00300.00400.0040696,499
27 Mar 20240.00300.00400.00300.00400.0040883,057
26 Mar 20240.00300.00350.00300.00350.0035290,562
25 Mar 20240.00300.00400.00300.00400.0040326,480
22 Mar 20240.00300.00350.00300.00350.0035226,766
21 Mar 20240.00300.00300.00300.00300.003095,017
20 Mar 20240.00300.00350.00300.00300.0030601,362
19 Mar 20240.00300.00300.00300.00300.0030-
18 Mar 20240.00400.00400.00300.00300.0030113,723
15 Mar 20240.00300.00350.00300.00300.0030152,071
14 Mar 20240.00300.00400.00300.00400.00402,016,678
13 Mar 20240.00300.00350.00300.00300.00301,716,203
12 Mar 20240.00300.00350.00300.00300.00301,265,810
11 Mar 20240.00400.00400.00300.00400.0040363,208
08 Mar 20240.00300.00350.00300.00350.00351,664,857
07 Mar 20240.00300.00350.00300.00300.0030820,019
06 Mar 20240.00300.00400.00300.00400.0040157,458
05 Mar 20240.00300.00350.00300.00300.0030783,593
04 Mar 20240.00400.00400.00350.00400.0040421,428
01 Mar 20240.00400.00400.00300.00400.00401,166,483
29 Feb 20240.00300.00400.00300.00400.00401,315,157
28 Feb 20240.00300.00400.00300.00350.0035988,621
27 Feb 20240.00300.00350.00300.00350.00352,605,645
26 Feb 20240.00400.00400.00300.00400.00401,071,829
23 Feb 20240.00350.00400.00300.00350.00351,234,955
22 Feb 20240.00300.00400.00300.00350.00351,345,695
21 Feb 20240.00400.00400.00350.00350.00352,546,165
20 Feb 20240.00300.00400.00300.00350.00354,429,131
19 Feb 20240.00400.00400.00300.00300.00302,531,041
16 Feb 20240.00300.00400.00300.00300.00301,998,077
15 Feb 20240.00300.00400.00300.00350.00351,569,298
14 Feb 20240.00400.00400.00350.00400.00404,793,247
13 Feb 20240.00300.00400.00300.00400.0040978,040
12 Feb 20240.00400.00400.00400.00400.0040463,500
09 Feb 20240.00400.00400.00350.00400.00405,701,143
08 Feb 20240.00400.00400.00300.00350.00352,993,672
07 Feb 20240.00400.00400.00400.00400.004051,410
06 Feb 20240.00400.00400.00350.00400.00405,185,662
05 Feb 20240.00400.00400.00400.00400.004036,402,721
02 Feb 20240.00400.00450.00400.00400.00401,059,052
01 Feb 20240.00500.00500.00400.00500.005015,101,586
31 Jan 20240.00400.00500.00400.00500.00502,460,030
30 Jan 20240.00400.00400.00400.00400.0040603,387
29 Jan 20240.00400.00500.00400.00500.0050308,875
25 Jan 20240.00400.00400.00400.00400.0040376,454
24 Jan 20240.00400.00400.00400.00400.0040100,031
23 Jan 20240.00400.00450.00400.00450.00454,358,962
22 Jan 20240.00400.00450.00400.00400.00401,753,298
19 Jan 20240.00500.00500.00400.00400.00401,869,153
18 Jan 20240.00500.00500.00400.00400.00403,270,869
17 Jan 20240.00500.00500.00450.00500.00502,108,208
16 Jan 20240.00500.00500.00400.00400.004030,593,936
15 Jan 20240.00500.00550.00500.00550.005589,933
12 Jan 20240.00600.00600.00550.00550.0055984,513
11 Jan 20240.00500.00500.00500.00500.0050856,205
10 Jan 20240.00500.00550.00500.00500.0050481,290
09 Jan 20240.00550.00550.00500.00500.005042,521
08 Jan 20240.00600.00600.00500.00500.00505,468,849
05 Jan 20240.00500.00550.00500.00550.00556,075,001
04 Jan 20240.00500.00550.00500.00500.00501,016,487
03 Jan 20240.00500.00550.00500.00500.0050203,271
02 Jan 20240.00500.00500.00500.00500.00501,805
29 Dec 20230.00600.00600.00550.00550.0055436,702
28 Dec 20230.00600.00600.00600.00600.00604,653,160
27 Dec 20230.00600.00600.00550.00550.00555,426,712
22 Dec 20230.00600.00600.00500.00600.00601,228,167
21 Dec 20230.00500.00550.00500.00550.00557,753,080
20 Dec 20230.00500.00600.00500.00600.0060423,483
19 Dec 20230.00500.00550.00500.00500.00503,597,448
18 Dec 20230.00600.00600.00500.00500.00501,717,235
15 Dec 20230.00550.00600.00550.00600.0060236,451
14 Dec 20230.00600.00600.00500.00500.0050537,300
13 Dec 20230.00600.00600.00500.00500.0050799,600
12 Dec 20230.00500.00600.00500.00550.0055709,166
11 Dec 20230.00500.00550.00500.00500.00501,095,314
08 Dec 20230.00600.00600.00500.00500.00505,193,845
07 Dec 20230.00550.00600.00550.00550.00551,190,723
06 Dec 20230.00600.00600.00550.00550.00553,470,954
05 Dec 20230.00600.00650.00600.00600.00607,740,674
04 Dec 20230.00600.00600.00500.00600.00603,114,028
01 Dec 20230.00600.00600.00550.00600.00602,417,980
30 Nov 20230.00600.00700.00600.00600.006014,948,072
29 Nov 20230.00600.00600.00600.00600.00601,029,752
28 Nov 20230.00600.00600.00600.00600.0060367,835
27 Nov 20230.00700.00700.00600.00600.00603,657,891
24 Nov 20230.00600.00700.00600.00700.00701,159,471
23 Nov 20230.00700.00700.00600.00700.0070474,916
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...