Australia markets close in 5 hours 52 minutes

Morella Corporation Limited (1MC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0150+0.0010 (+7.14%)
As of 10:00AM AEDT. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20230.01600.01500.01500.01500.01501,050,500
31 Jan 20230.01600.01600.01400.01400.01406,278,570
30 Jan 20230.01400.01600.01400.01600.016020,888,108
27 Jan 20230.01400.01500.01400.01400.01403,546,210
25 Jan 20230.01500.01500.01400.01500.01505,735,234
24 Jan 20230.01500.01550.01500.01500.01501,492,332
23 Jan 20230.01500.01500.01500.01500.01504,033,777
20 Jan 20230.01500.01600.01500.01500.01503,894,024
19 Jan 20230.01500.01550.01500.01500.01508,341,135
18 Jan 20230.01600.01600.01500.01500.01509,929,853
17 Jan 20230.01500.01600.01450.01600.016014,596,640
16 Jan 20230.01500.01500.01400.01500.01501,648,666
13 Jan 20230.01500.01500.01400.01450.01451,565,748
12 Jan 20230.01500.01500.01450.01500.01506,923,106
11 Jan 20230.01500.01500.01400.01400.01402,305,060
10 Jan 20230.01500.01600.01450.01500.015016,960,874
09 Jan 20230.01400.01500.01400.01500.01505,955,368
06 Jan 20230.01400.01400.01300.01400.01403,075,086
05 Jan 20230.01300.01400.01300.01300.01303,368,622
04 Jan 20230.01200.01400.01200.01300.013011,305,008
03 Jan 20230.01300.01300.01200.01200.01202,160,839
30 Dec 20220.01300.01300.01100.01200.012048,137,403
29 Dec 20220.01300.01400.01300.01300.01302,002,941
28 Dec 20220.01400.01400.01300.01400.01405,950,917
23 Dec 20220.01400.01400.01300.01300.01308,663,197
22 Dec 20220.01500.01500.01300.01300.01308,777,945
21 Dec 20220.01400.01450.01350.01400.014012,060,905
20 Dec 20220.01500.01650.01400.01400.014021,619,406
19 Dec 20220.01500.01550.01500.01500.01501,306,522
16 Dec 20220.01600.01600.01500.01500.01501,553,161
15 Dec 20220.01600.01600.01550.01600.01601,746,432
14 Dec 20220.01600.01600.01600.01600.01601,676,009
13 Dec 20220.01600.01650.01600.01600.016011,649,943
12 Dec 20220.01600.01650.01550.01600.016010,773,369
09 Dec 20220.01700.01750.01600.01600.016015,837,282
08 Dec 20220.01700.01750.01700.01700.01703,999,649
07 Dec 20220.01700.01750.01700.01700.01707,036,581
06 Dec 20220.01800.01800.01700.01700.01701,804,431
05 Dec 20220.01800.01800.01800.01800.01801,516,139
02 Dec 20220.01800.01900.01750.01900.01901,949,690
01 Dec 20220.01800.01800.01800.01800.01803,178,050
30 Nov 20220.01700.01800.01700.01700.01702,243,539
29 Nov 20220.01700.01800.01700.01700.01702,578,063
28 Nov 20220.01800.01800.01700.01700.01702,316,415
25 Nov 20220.01800.01900.01800.01800.01803,944,365
24 Nov 20220.01700.01800.01700.01800.01804,002,462
23 Nov 20220.01700.01800.01700.01800.018014,417,453
22 Nov 20220.01700.01800.01700.01800.01805,187,850
21 Nov 20220.01800.01800.01700.01700.01709,016,498
18 Nov 20220.01700.01800.01700.01800.01801,691,722
17 Nov 20220.01800.01900.01700.01700.017011,669,552
16 Nov 20220.01800.01800.01700.01700.01704,112,593
15 Nov 20220.01800.01850.01750.01800.018011,049,636
14 Nov 20220.01800.01900.01800.01800.01803,449,721
11 Nov 20220.01900.01900.01800.01800.01803,291,051
10 Nov 20220.01700.01800.01700.01800.01804,319,998
09 Nov 20220.01900.01900.01800.01800.01808,039,596
08 Nov 20220.01900.01900.01700.01900.019025,541,362
07 Nov 20220.02000.02000.01800.01900.019035,809,234
04 Nov 20220.02000.02050.02000.02000.02003,131,288
03 Nov 20220.02000.02050.02000.02000.02005,263,868
02 Nov 20220.02000.02100.02000.02100.02103,953,272
01 Nov 20220.02000.02100.02000.02000.0200851,594
31 Oct 20220.02100.02100.02000.02000.02007,833,367
28 Oct 20220.02100.02150.02100.02150.02151,351,571
27 Oct 20220.02100.02200.02100.02100.021011,485,142
26 Oct 20220.02200.02200.02150.02200.02204,835,477
25 Oct 20220.02300.02300.02100.02100.02105,774,185
24 Oct 20220.02200.02200.02100.02200.02202,609,509
21 Oct 20220.02100.02200.02100.02200.022031,312,048
20 Oct 20220.02300.02300.02200.02200.02209,875,176
19 Oct 20220.02200.02300.02200.02300.02307,564,499
18 Oct 20220.02100.02300.02100.02200.022010,120,881
17 Oct 20220.02100.02200.02100.02100.02106,788,097
14 Oct 20220.02200.02200.02100.02100.0210641,788
13 Oct 20220.02100.02200.02050.02100.02104,649,804
12 Oct 20220.02100.02100.02000.02100.02109,870,856
11 Oct 20220.02100.02150.02100.02100.02106,141,158
10 Oct 20220.02200.02200.02100.02100.02109,930,807
07 Oct 20220.02300.02300.02200.02200.022011,930,997
06 Oct 20220.02200.02350.02200.02300.02306,504,485
05 Oct 20220.02300.02350.02200.02200.022010,162,005
04 Oct 20220.02100.02250.02100.02200.02209,836,164
03 Oct 20220.02200.02200.02000.02000.02008,140,702
30 Sept 20220.02100.02100.02000.02100.021019,443,738
29 Sept 20220.02200.02200.02100.02100.021012,442,116
28 Sept 20220.02300.02300.02050.02100.021031,985,568
27 Sept 20220.02300.02400.02200.02300.023015,900,796
26 Sept 20220.02400.02450.02200.02200.022025,366,596
23 Sept 20220.02500.02500.02400.02500.02504,024,179
21 Sept 20220.02500.02500.02400.02400.024015,154,569
20 Sept 20220.02600.02700.02500.02500.025022,719,639
19 Sept 20220.02700.02800.02400.02400.024052,122,328
16 Sept 20220.02700.02800.02600.02800.028033,189,501
15 Sept 20220.02900.03100.02800.02800.028027,028,361
14 Sept 20220.02600.03200.02600.02800.028072,054,612
13 Sept 20220.02900.03000.02800.02800.028019,668,689
12 Sept 20220.02800.03000.02700.02900.029028,090,613
09 Sept 20220.02700.02900.02700.02800.028021,717,227
08 Sept 20220.02700.02900.02600.02700.027036,402,342
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...