Australia markets close in 2 hours 58 minutes

Melbana Energy Limited (MAY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0590+0.0010 (+1.72%)
As of 10:15AM AEST. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.05900.05900.05900.05900.0590232,780
16 Apr 20240.06000.06000.05800.05800.05804,076,840
15 Apr 20240.05900.06100.05900.06000.06001,994,047
12 Apr 20240.06100.06100.05900.05900.05901,891,869
11 Apr 20240.06100.06100.06000.06100.06101,022,939
10 Apr 20240.06100.06100.06000.06050.06051,725,390
09 Apr 20240.06000.06050.05900.06000.06002,214,558
08 Apr 20240.06200.06250.06000.06000.06001,765,351
05 Apr 20240.06200.06300.06100.06300.06302,567,187
04 Apr 20240.06000.06200.06000.06200.06201,503,030
03 Apr 20240.06100.06100.05900.06000.06002,653,837
02 Apr 20240.06200.06300.06000.06000.06002,918,513
28 Mar 20240.06000.06200.05900.06200.06202,910,295
27 Mar 20240.06000.06100.05900.06000.06001,262,646
26 Mar 20240.06200.06200.05900.06100.06105,212,530
25 Mar 20240.05800.06200.05800.06200.06206,764,848
22 Mar 20240.05900.05900.05700.05850.05852,757,517
21 Mar 20240.05900.06000.05800.05800.05804,771,466
20 Mar 20240.06100.06100.05900.05900.05901,982,161
19 Mar 20240.05900.06300.05900.06100.06106,869,739
18 Mar 20240.06000.06100.05900.05900.05902,883,384
15 Mar 20240.05900.06000.05900.06000.06002,631,847
14 Mar 20240.05900.05900.05800.05900.05901,352,572
13 Mar 20240.05800.06000.05800.05900.05901,583,824
12 Mar 20240.05900.06000.05850.05900.05902,531,857
11 Mar 20240.06200.06200.05800.05900.05904,229,022
08 Mar 20240.06200.06200.06100.06100.06101,451,586
07 Mar 20240.06100.06200.06000.06100.0610947,940
06 Mar 20240.06400.06400.06100.06200.06201,735,689
05 Mar 20240.06700.06700.06300.06300.06302,725,405
04 Mar 20240.06200.06800.06100.06700.06702,959,911
01 Mar 20240.05800.06200.05800.06200.06203,896,831
29 Feb 20240.05800.05950.05800.05800.05801,462,132
28 Feb 20240.05900.05900.05800.05800.05802,536,278
27 Feb 20240.06100.06100.05800.05900.05903,902,023
26 Feb 20240.06000.06100.06000.06100.0610892,200
23 Feb 20240.06000.06100.05900.06100.06103,150,094
22 Feb 20240.06000.06100.05900.06000.0600988,530
21 Feb 20240.05900.06100.05900.06100.06102,212,362
20 Feb 20240.05900.06000.05800.05900.05901,472,459
19 Feb 20240.06000.06000.05800.05800.05801,716,716
16 Feb 20240.06000.06000.05800.06000.06002,179,786
15 Feb 20240.06200.06200.05900.05900.0590571,666
14 Feb 20240.05900.06100.05800.06100.06101,753,737
13 Feb 20240.05900.06150.05800.05900.05901,610,386
12 Feb 20240.06000.06100.05800.05900.05902,893,214
09 Feb 20240.05900.06100.05850.06100.06101,813,405
08 Feb 20240.06000.06000.05800.05900.05901,259,681
07 Feb 20240.05800.06000.05800.05900.05902,262,203
06 Feb 20240.06000.06000.05700.05800.05806,919,443
05 Feb 20240.06100.06100.05900.05900.05906,788,524
02 Feb 20240.06200.06200.06000.06000.06006,265,065
01 Feb 20240.06200.06300.05800.06100.061022,191,967
31 Jan 20240.06700.06700.06400.06600.06606,147,787
30 Jan 20240.06700.06800.06600.06700.06705,602,431
29 Jan 20240.06800.06800.06600.06700.06702,438,044
25 Jan 20240.06800.06900.06600.06700.06708,175,515
24 Jan 20240.06900.07000.06900.06900.06902,858,813
23 Jan 20240.07200.07400.06900.06900.06903,778,527
22 Jan 20240.07400.07400.07100.07300.07302,120,030
19 Jan 20240.07100.07500.07100.07400.07403,532,310
18 Jan 20240.06900.07100.06900.07100.07102,112,648
17 Jan 20240.07100.07100.06800.06900.06901,655,438
16 Jan 20240.07100.07100.06800.07000.07002,473,784
15 Jan 20240.07100.07200.07000.07100.0710974,346
12 Jan 20240.07100.07200.07000.07200.07201,696,520
11 Jan 20240.07300.07300.07100.07100.07102,012,862
10 Jan 20240.07000.07400.07000.07400.07401,508,010
09 Jan 20240.07200.07300.06950.07100.07104,863,786
08 Jan 20240.07400.07400.07200.07200.07205,614,667
05 Jan 20240.07500.07500.07300.07300.07302,445,624
04 Jan 20240.07600.07600.07400.07400.07402,266,653
03 Jan 20240.07500.07800.07400.07700.07705,697,078
02 Jan 20240.07500.07900.07500.07500.07507,498,949
29 Dec 20230.07200.07500.07200.07500.07503,967,991
28 Dec 20230.07500.07500.07200.07200.07206,325,961
27 Dec 20230.07400.07550.07300.07500.07502,844,599
22 Dec 20230.07200.07500.07200.07400.07406,445,975
21 Dec 20230.07700.07700.06900.07200.07209,765,400
20 Dec 20230.08000.08100.07600.07700.07709,314,569
19 Dec 20230.08100.08100.07850.08000.08003,086,302
18 Dec 20230.07700.08100.07700.07900.07909,332,088
15 Dec 20230.07400.07850.07400.07700.07708,550,898
14 Dec 20230.07400.07600.07300.07500.07507,050,846
13 Dec 20230.07600.07600.07250.07400.07405,117,183
12 Dec 20230.07300.07800.07300.07500.07509,863,661
11 Dec 20230.07300.07450.07100.07300.07304,161,999
08 Dec 20230.07200.07300.07000.07200.07206,180,212
07 Dec 20230.07100.07450.07100.07200.072013,985,958
06 Dec 20230.07200.07250.07100.07100.07103,551,297
05 Dec 20230.07400.07400.07100.07200.07203,955,922
04 Dec 20230.07400.07700.07200.07400.07408,351,773
01 Dec 20230.07300.07500.07000.07400.07407,487,618
30 Nov 20230.06900.07300.06900.07200.07206,602,482
29 Nov 20230.06500.07100.06500.07000.070013,383,021
28 Nov 20230.06500.06500.06300.06300.06302,561,742
27 Nov 20230.06600.06600.06400.06500.06502,919,681
24 Nov 20230.06200.06550.06200.06500.06506,448,815
23 Nov 20230.06200.06400.06100.06300.06304,633,883
22 Nov 20230.06400.06400.06100.06200.06204,369,290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...