Australia markets closed

Microba Life Sciences Limited (MAP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.17000.0000 (0.00%)
At close: 02:10PM AEST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.16500.17000.16000.17000.1700264,614
12 Apr 20240.17500.17500.17000.17000.170064,498
11 Apr 20240.18000.18000.17000.18000.1800198,475
10 Apr 20240.20000.20000.18000.18000.1800162,111
09 Apr 20240.19000.20000.19000.20000.200018,500
08 Apr 20240.20000.20000.18000.18000.1800317,573
05 Apr 20240.20000.20500.20000.20500.2050210,045
04 Apr 20240.20000.20000.20000.20000.200053,919
03 Apr 20240.21000.21000.21000.21000.21003,762
02 Apr 20240.21000.21000.21000.21000.210010,010
28 Mar 20240.22000.22000.21000.21000.2100123,958
27 Mar 20240.21000.22000.21000.21500.2150311,985
26 Mar 20240.20000.22000.19750.21500.2150374,028
25 Mar 20240.19000.19500.19000.19500.1950194,663
22 Mar 20240.19000.19500.19000.19000.1900153,481
21 Mar 20240.19500.19500.19000.19000.1900150,778
20 Mar 20240.19000.19500.19000.19000.1900270,875
19 Mar 20240.19000.19500.19000.19500.195086,952
18 Mar 20240.19500.19500.19000.19000.1900186,021
15 Mar 20240.18500.20000.18500.19500.1950153,000
14 Mar 20240.18500.19500.18000.18000.1800450,471
13 Mar 20240.17000.18000.17000.18000.1800296,663
12 Mar 20240.17000.17000.16500.16500.165093,638
11 Mar 20240.18000.18000.17000.17000.1700152,962
08 Mar 20240.17500.17500.17500.17500.175012
07 Mar 20240.17500.18000.17000.17000.1700276,349
06 Mar 20240.17500.17500.17500.17500.175045,000
05 Mar 20240.17750.18000.17000.17000.170054,232
04 Mar 20240.18000.18000.17500.18000.1800133,358
01 Mar 20240.18500.18500.17500.18000.1800314,039
29 Feb 20240.18000.18000.18000.18000.1800469,321
28 Feb 20240.18500.18500.18000.18500.185064,448
27 Feb 20240.18500.18500.17500.18000.1800163,169
26 Feb 20240.18500.18500.18000.18000.1800285,128
23 Feb 20240.18500.18500.18000.18000.180012,195
22 Feb 20240.18000.18000.17500.18000.1800153,043
21 Feb 20240.18000.18000.18000.18000.1800-
20 Feb 20240.18000.18000.17000.18000.1800364,035
19 Feb 20240.17500.20000.17500.17500.1750112,391
16 Feb 20240.16500.17500.16500.17000.1700132,143
15 Feb 20240.15500.16000.15500.16000.1600174,899
14 Feb 20240.15500.15500.15000.15000.150033,801
13 Feb 20240.15000.15500.15000.15000.150016,095
12 Feb 20240.15500.16000.15000.15500.1550432,685
09 Feb 20240.16500.16500.15500.15500.155041,336
08 Feb 20240.17000.17000.17000.17000.170074,424
07 Feb 20240.16000.17000.16000.17000.170077,993
06 Feb 20240.15000.16500.15000.16500.1650302,894
05 Feb 20240.17500.17500.15000.15000.1500238,874
02 Feb 20240.16500.17500.16000.17500.1750275,542
01 Feb 20240.17500.18000.16500.16500.1650407,117
31 Jan 20240.18000.18000.17500.17500.1750111,619
30 Jan 20240.18500.18500.16500.18000.1800280,966
29 Jan 20240.18000.18750.18000.18000.180011,611
25 Jan 20240.17000.18000.17000.17000.170037,865
24 Jan 20240.18000.18000.17000.18000.180027,438
23 Jan 20240.17500.18000.17000.18000.180091,349
22 Jan 20240.18500.18500.17500.17500.175073,657
19 Jan 20240.18000.18000.18000.18000.1800-
18 Jan 20240.19500.19500.18000.18000.1800118,512
17 Jan 20240.19500.19500.19500.19500.1950-
16 Jan 20240.20000.20000.19500.19500.195023,635
15 Jan 20240.20000.20000.19500.19500.1950142,851
12 Jan 20240.20000.20000.19500.19500.1950114,882
11 Jan 20240.19000.20000.19000.19500.195089,129
10 Jan 20240.19000.19000.19000.19000.19001,500
09 Jan 20240.20000.20500.19500.19500.1950228,074
08 Jan 20240.19500.19500.19500.19500.195014,856
05 Jan 20240.19000.19500.19000.19000.190050,122
04 Jan 20240.19000.19000.19000.19000.1900121,430
03 Jan 20240.18500.19000.18000.19000.1900204,040
02 Jan 20240.17500.18500.17500.18000.1800549,760
29 Dec 20230.18000.18500.18000.18000.1800203,056
28 Dec 20230.18500.18500.18000.18000.1800121,672
27 Dec 20230.18000.19000.18000.18500.1850186,591
22 Dec 20230.19000.19000.17000.18500.1850371,821
21 Dec 20230.20000.20000.19000.19500.195038,772
20 Dec 20230.20000.20000.19500.20000.2000109,470
19 Dec 20230.20000.20000.19500.19500.195028,742
18 Dec 20230.20500.20500.20000.20000.2000101,655
15 Dec 20230.22000.22000.20500.20500.2050263,357
14 Dec 20230.21000.22000.21000.22000.220083,351
13 Dec 20230.21000.21000.20500.20500.20507,323
12 Dec 20230.21000.21000.21000.21000.2100168,768
11 Dec 20230.22000.22500.20500.22500.2250139,682
08 Dec 20230.22000.22500.21500.22500.2250507,105
07 Dec 20230.22000.22000.21000.22000.2200378,784
06 Dec 20230.21000.22000.20500.22000.2200302,813
05 Dec 20230.22000.22000.22000.22000.220010,000
04 Dec 20230.21000.22000.20500.22000.220073,069
01 Dec 20230.21000.21000.21000.21000.2100107,171
30 Nov 20230.21500.21500.21000.21000.210072,748
29 Nov 20230.22000.22500.22000.22500.225032,832
28 Nov 20230.22500.22500.22000.22000.220037,343
27 Nov 20230.22500.22500.22000.22500.2250560,080
24 Nov 20230.21500.23000.21500.22500.2250114,832
23 Nov 20230.21000.22000.20000.22000.22008,750,222
22 Nov 20230.22000.22000.21000.21000.2100115,816
21 Nov 20230.22500.22500.21500.21500.2150130,000
20 Nov 20230.22500.22500.22000.22500.2250137,272
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...