Australia markets closed

Microba Life Sciences Limited (MAP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3450+0.0100 (+2.99%)
At close: 03:44PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.34000.35000.34000.34500.3450166,297
03 Feb 20230.34000.35000.34000.34500.34508,786,413
02 Feb 20230.34500.34500.32500.33500.3350106,570
01 Feb 20230.34500.35000.34000.34500.3450308,034
31 Jan 20230.33500.34000.33000.34000.340068,480
30 Jan 20230.33000.33500.33000.33000.3300177,655
27 Jan 20230.32500.32500.32000.32500.325010,540
25 Jan 20230.31500.31500.31500.31500.315044,776
24 Jan 20230.33000.33000.31500.32000.320052,296
23 Jan 20230.33500.34500.33000.33000.3300199,569
20 Jan 20230.33500.34000.33000.33000.330041,841
19 Jan 20230.34000.34000.34000.34000.340034,343
18 Jan 20230.34000.34500.33500.33500.335017,014
17 Jan 20230.34500.35000.34000.34000.340015,688
16 Jan 20230.35000.35000.33500.34500.345031,322
13 Jan 20230.33000.34000.33000.34000.340019,196
12 Jan 20230.33000.34500.33000.33000.330016,762
11 Jan 20230.33000.33000.33000.33000.330080
10 Jan 20230.34000.34000.32500.34000.340013,386
09 Jan 20230.35000.35000.34500.34500.345055,959
06 Jan 20230.34500.34500.34500.34500.345015,000
05 Jan 20230.33000.35000.33000.33500.3350153,283
04 Jan 20230.31000.33500.30500.33500.33509,548
03 Jan 20230.33000.33000.31000.31500.3150121,532
30 Dec 20220.32000.33250.31500.33250.332522,837
29 Dec 20220.34000.34000.30500.31500.315018,052
28 Dec 20220.34000.34000.34000.34000.34001,488
23 Dec 20220.33000.34000.33000.34000.340025,891
22 Dec 20220.34000.34000.32000.32000.3200123,903
21 Dec 20220.30500.34000.29500.34000.3400184,179
20 Dec 20220.34000.34000.32000.32000.3200209,731
19 Dec 20220.34000.34000.33500.34000.340022,500
16 Dec 20220.32000.34500.32000.34000.340045,987
15 Dec 20220.34000.34000.32000.32000.3200107,211
14 Dec 20220.34000.35000.33500.33500.3350147,060
13 Dec 20220.32000.34000.30000.34000.3400166,662
12 Dec 20220.30500.30500.29500.30000.300088,221
09 Dec 20220.32500.34000.30500.30500.3050324,175
08 Dec 20220.33000.33500.32000.32500.3250998,270
07 Dec 20220.29500.31000.29000.31000.3100147,880
06 Dec 20220.29500.29500.28500.29500.2950137,799
05 Dec 20220.30000.30000.28500.29000.2900161,612
02 Dec 20220.33000.33000.29000.30000.3000782,694
01 Dec 20220.34000.34500.32500.33000.3300393,461
30 Nov 20220.34500.35000.33000.34000.3400945,104
29 Nov 20220.31500.42000.28000.33500.33504,513,626
28 Nov 20220.22000.22000.22000.22000.2200-
25 Nov 20220.21000.22000.21000.22000.220075,149
24 Nov 20220.21000.21500.19000.19000.190046,038
23 Nov 20220.21000.21000.20500.20500.205037,300
22 Nov 20220.21000.21500.21000.21500.2150450
21 Nov 20220.22000.22000.20000.21000.210067,761
18 Nov 20220.22500.22500.22000.22000.220081,853
17 Nov 20220.22000.23000.21000.22500.2250218,818
16 Nov 20220.22000.22000.22000.22000.220058,010
15 Nov 20220.22000.22000.22000.22000.2200108,215
14 Nov 20220.21000.22000.21000.22000.2200133,775
11 Nov 20220.21000.21000.19000.21000.2100244,437
10 Nov 20220.18000.22000.18000.21000.2100220,725
09 Nov 20220.18000.19500.18000.19000.190048,072
08 Nov 20220.17500.17500.17500.17500.1750718,267
07 Nov 20220.18000.18000.17500.17500.17501,784,540
04 Nov 20220.18500.18500.18500.18500.185034,793
03 Nov 20220.19000.19000.17000.18500.1850161,425
02 Nov 20220.19500.19500.18500.19000.1900216,524
01 Nov 20220.18500.20000.18000.19000.1900293,448
31 Oct 20220.18000.18000.18000.18000.18008,154
28 Oct 20220.17000.20000.17000.17500.1750213,163
27 Oct 20220.17000.17500.17000.17500.1750190,555
26 Oct 20220.16000.16000.15500.15500.155012,000
25 Oct 20220.15000.17000.15000.17000.170044,558
24 Oct 20220.15500.15500.13500.14000.1400452,624
21 Oct 20220.15000.15500.15000.15250.152513,605
20 Oct 20220.15500.16500.14000.15500.1550764,419
19 Oct 20220.14500.15500.14500.15500.1550158,695
18 Oct 20220.14500.15500.14500.14500.1450406,101
17 Oct 20220.14000.14500.14000.14000.1400329,883
14 Oct 20220.14500.15000.14000.14000.1400221,852
13 Oct 20220.15500.15500.13500.13500.135045,660
12 Oct 20220.15000.15500.14500.15500.1550310,752
11 Oct 20220.16500.16500.15500.15500.1550664,069
10 Oct 20220.15500.15500.15500.15500.155024,919
07 Oct 20220.17000.17000.15500.15500.1550278,468
06 Oct 20220.17500.17500.17000.17000.170076,677
05 Oct 20220.17500.17500.17000.17500.175043,775
04 Oct 20220.17000.18000.17000.17000.17005,558
03 Oct 20220.18000.18500.17000.17000.1700116,960
30 Sept 20220.19000.19000.18000.18000.180028,014
29 Sept 20220.18500.18500.18000.18000.1800133,482
28 Sept 20220.19000.19000.18500.18500.185043,652
27 Sept 20220.19000.20000.19000.19000.190051,678
26 Sept 20220.19500.19500.19500.19500.19506,788
23 Sept 20220.20000.20000.19750.20000.200061,567
21 Sept 20220.20500.21000.20000.20000.200016,589
20 Sept 20220.20500.21000.20000.21000.2100144,827
19 Sept 20220.21500.21500.20500.20500.205095,123
16 Sept 20220.22000.22000.19500.20000.20008,165
15 Sept 20220.21000.21000.19500.20000.2000284,877
14 Sept 20220.21500.21500.21000.21500.2150304,833
13 Sept 20220.23000.23000.21500.23000.230019,643
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...