News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	0.0160	0.0150	0.0150	0.0150	0.0150	1,050,500
31 Jan 2023	0.0160	0.0160	0.0140	0.0140	0.0140	6,278,570
30 Jan 2023	0.0140	0.0160	0.0140	0.0160	0.0160	20,888,108
27 Jan 2023	0.0140	0.0150	0.0140	0.0140	0.0140	3,546,210
25 Jan 2023	0.0150	0.0150	0.0140	0.0150	0.0150	5,735,234
24 Jan 2023	0.0150	0.0155	0.0150	0.0150	0.0150	1,492,332
23 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	4,033,777
20 Jan 2023	0.0150	0.0160	0.0150	0.0150	0.0150	3,894,024
19 Jan 2023	0.0150	0.0155	0.0150	0.0150	0.0150	8,341,135
18 Jan 2023	0.0160	0.0160	0.0150	0.0150	0.0150	9,929,853
17 Jan 2023	0.0150	0.0160	0.0145	0.0160	0.0160	14,596,640
16 Jan 2023	0.0150	0.0150	0.0140	0.0150	0.0150	1,648,666
13 Jan 2023	0.0150	0.0150	0.0140	0.0145	0.0145	1,565,748
12 Jan 2023	0.0150	0.0150	0.0145	0.0150	0.0150	6,923,106
11 Jan 2023	0.0150	0.0150	0.0140	0.0140	0.0140	2,305,060
10 Jan 2023	0.0150	0.0160	0.0145	0.0150	0.0150	16,960,874
09 Jan 2023	0.0140	0.0150	0.0140	0.0150	0.0150	5,955,368
06 Jan 2023	0.0140	0.0140	0.0130	0.0140	0.0140	3,075,086
05 Jan 2023	0.0130	0.0140	0.0130	0.0130	0.0130	3,368,622
04 Jan 2023	0.0120	0.0140	0.0120	0.0130	0.0130	11,305,008
03 Jan 2023	0.0130	0.0130	0.0120	0.0120	0.0120	2,160,839
30 Dec 2022	0.0130	0.0130	0.0110	0.0120	0.0120	48,137,403
29 Dec 2022	0.0130	0.0140	0.0130	0.0130	0.0130	2,002,941
28 Dec 2022	0.0140	0.0140	0.0130	0.0140	0.0140	5,950,917
23 Dec 2022	0.0140	0.0140	0.0130	0.0130	0.0130	8,663,197
22 Dec 2022	0.0150	0.0150	0.0130	0.0130	0.0130	8,777,945
21 Dec 2022	0.0140	0.0145	0.0135	0.0140	0.0140	12,060,905
20 Dec 2022	0.0150	0.0165	0.0140	0.0140	0.0140	21,619,406
19 Dec 2022	0.0150	0.0155	0.0150	0.0150	0.0150	1,306,522
16 Dec 2022	0.0160	0.0160	0.0150	0.0150	0.0150	1,553,161
15 Dec 2022	0.0160	0.0160	0.0155	0.0160	0.0160	1,746,432
14 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	1,676,009
13 Dec 2022	0.0160	0.0165	0.0160	0.0160	0.0160	11,649,943
12 Dec 2022	0.0160	0.0165	0.0155	0.0160	0.0160	10,773,369
09 Dec 2022	0.0170	0.0175	0.0160	0.0160	0.0160	15,837,282
08 Dec 2022	0.0170	0.0175	0.0170	0.0170	0.0170	3,999,649
07 Dec 2022	0.0170	0.0175	0.0170	0.0170	0.0170	7,036,581
06 Dec 2022	0.0180	0.0180	0.0170	0.0170	0.0170	1,804,431
05 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	1,516,139
02 Dec 2022	0.0180	0.0190	0.0175	0.0190	0.0190	1,949,690
01 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	3,178,050
30 Nov 2022	0.0170	0.0180	0.0170	0.0170	0.0170	2,243,539
29 Nov 2022	0.0170	0.0180	0.0170	0.0170	0.0170	2,578,063
28 Nov 2022	0.0180	0.0180	0.0170	0.0170	0.0170	2,316,415
25 Nov 2022	0.0180	0.0190	0.0180	0.0180	0.0180	3,944,365
24 Nov 2022	0.0170	0.0180	0.0170	0.0180	0.0180	4,002,462
23 Nov 2022	0.0170	0.0180	0.0170	0.0180	0.0180	14,417,453
22 Nov 2022	0.0170	0.0180	0.0170	0.0180	0.0180	5,187,850
21 Nov 2022	0.0180	0.0180	0.0170	0.0170	0.0170	9,016,498
18 Nov 2022	0.0170	0.0180	0.0170	0.0180	0.0180	1,691,722
17 Nov 2022	0.0180	0.0190	0.0170	0.0170	0.0170	11,669,552
16 Nov 2022	0.0180	0.0180	0.0170	0.0170	0.0170	4,112,593
15 Nov 2022	0.0180	0.0185	0.0175	0.0180	0.0180	11,049,636
14 Nov 2022	0.0180	0.0190	0.0180	0.0180	0.0180	3,449,721
11 Nov 2022	0.0190	0.0190	0.0180	0.0180	0.0180	3,291,051
10 Nov 2022	0.0170	0.0180	0.0170	0.0180	0.0180	4,319,998
09 Nov 2022	0.0190	0.0190	0.0180	0.0180	0.0180	8,039,596
08 Nov 2022	0.0190	0.0190	0.0170	0.0190	0.0190	25,541,362
07 Nov 2022	0.0200	0.0200	0.0180	0.0190	0.0190	35,809,234
04 Nov 2022	0.0200	0.0205	0.0200	0.0200	0.0200	3,131,288
03 Nov 2022	0.0200	0.0205	0.0200	0.0200	0.0200	5,263,868
02 Nov 2022	0.0200	0.0210	0.0200	0.0210	0.0210	3,953,272
01 Nov 2022	0.0200	0.0210	0.0200	0.0200	0.0200	851,594
31 Oct 2022	0.0210	0.0210	0.0200	0.0200	0.0200	7,833,367
28 Oct 2022	0.0210	0.0215	0.0210	0.0215	0.0215	1,351,571
27 Oct 2022	0.0210	0.0220	0.0210	0.0210	0.0210	11,485,142
26 Oct 2022	0.0220	0.0220	0.0215	0.0220	0.0220	4,835,477
25 Oct 2022	0.0230	0.0230	0.0210	0.0210	0.0210	5,774,185
24 Oct 2022	0.0220	0.0220	0.0210	0.0220	0.0220	2,609,509
21 Oct 2022	0.0210	0.0220	0.0210	0.0220	0.0220	31,312,048
20 Oct 2022	0.0230	0.0230	0.0220	0.0220	0.0220	9,875,176
19 Oct 2022	0.0220	0.0230	0.0220	0.0230	0.0230	7,564,499
18 Oct 2022	0.0210	0.0230	0.0210	0.0220	0.0220	10,120,881
17 Oct 2022	0.0210	0.0220	0.0210	0.0210	0.0210	6,788,097
14 Oct 2022	0.0220	0.0220	0.0210	0.0210	0.0210	641,788
13 Oct 2022	0.0210	0.0220	0.0205	0.0210	0.0210	4,649,804
12 Oct 2022	0.0210	0.0210	0.0200	0.0210	0.0210	9,870,856
11 Oct 2022	0.0210	0.0215	0.0210	0.0210	0.0210	6,141,158
10 Oct 2022	0.0220	0.0220	0.0210	0.0210	0.0210	9,930,807
07 Oct 2022	0.0230	0.0230	0.0220	0.0220	0.0220	11,930,997
06 Oct 2022	0.0220	0.0235	0.0220	0.0230	0.0230	6,504,485
05 Oct 2022	0.0230	0.0235	0.0220	0.0220	0.0220	10,162,005
04 Oct 2022	0.0210	0.0225	0.0210	0.0220	0.0220	9,836,164
03 Oct 2022	0.0220	0.0220	0.0200	0.0200	0.0200	8,140,702
30 Sept 2022	0.0210	0.0210	0.0200	0.0210	0.0210	19,443,738
29 Sept 2022	0.0220	0.0220	0.0210	0.0210	0.0210	12,442,116
28 Sept 2022	0.0230	0.0230	0.0205	0.0210	0.0210	31,985,568
27 Sept 2022	0.0230	0.0240	0.0220	0.0230	0.0230	15,900,796
26 Sept 2022	0.0240	0.0245	0.0220	0.0220	0.0220	25,366,596
23 Sept 2022	0.0250	0.0250	0.0240	0.0250	0.0250	4,024,179
21 Sept 2022	0.0250	0.0250	0.0240	0.0240	0.0240	15,154,569
20 Sept 2022	0.0260	0.0270	0.0250	0.0250	0.0250	22,719,639
19 Sept 2022	0.0270	0.0280	0.0240	0.0240	0.0240	52,122,328
16 Sept 2022	0.0270	0.0280	0.0260	0.0280	0.0280	33,189,501
15 Sept 2022	0.0290	0.0310	0.0280	0.0280	0.0280	27,028,361
14 Sept 2022	0.0260	0.0320	0.0260	0.0280	0.0280	72,054,612
13 Sept 2022	0.0290	0.0300	0.0280	0.0280	0.0280	19,668,689
12 Sept 2022	0.0280	0.0300	0.0270	0.0290	0.0290	28,090,613
09 Sept 2022	0.0270	0.0290	0.0270	0.0280	0.0280	21,717,227
08 Sept 2022	0.0270	0.0290	0.0260	0.0270	0.0270	36,402,342
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,686.100.00(0.00%)

ASX 2007,476.700.00(0.00%)

AUD/USD0.7053-0.0009(-0.12%)

OIL79.03+0.16(+0.20%)

GOLD1,942.70-2.60(-0.13%)

BTC-AUD32,768.72+294.67(+0.91%)

News that makes you smarter and richer... For free.

Morella Corporation Limited (1MC.AX)

ALL ORDS
7,686.10
0.00(0.00%)

ASX 200
7,476.70
0.00(0.00%)

AUD/USD
0.7053
-0.0009(-0.12%)

OIL
79.03
+0.16(+0.20%)

GOLD
1,942.70
-2.60(-0.13%)

BTC-AUD
32,768.72
+294.67(+0.91%)