Australia markets close in 54 minutes

Melbana Energy Limited (MAY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02800.0000 (0.00%)
As of 02:56PM AEST. Market open.
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.02900.02900.02800.02800.02801,783,530
12 Sept 20240.03100.03200.02800.02800.02809,428,741
11 Sept 20240.02300.03400.02300.02900.029070,359,901
10 Sept 20240.02000.02000.01800.01900.01901,879,537
09 Sept 20240.02100.02100.01800.01800.01806,839,182
06 Sept 20240.02100.02200.02000.02000.02001,106,104
05 Sept 20240.02200.02300.02200.02200.0220323,203
04 Sept 20240.02300.02300.02000.02300.02306,074,903
03 Sept 20240.02200.02300.02200.02300.02301,239,729
02 Sept 20240.02300.02400.02200.02200.02201,881,722
30 Aug 20240.02200.02400.02200.02200.0220931,233
29 Aug 20240.02300.02400.02200.02200.02201,543,570
28 Aug 20240.02400.02400.02300.02300.02301,197,076
27 Aug 20240.02300.02500.02300.02400.02403,980,992
26 Aug 20240.02200.02400.02200.02300.02303,708,893
23 Aug 20240.02200.02300.02200.02200.02201,063,630
22 Aug 20240.02400.02400.02200.02200.02201,714,274
21 Aug 20240.02200.02400.02200.02400.02401,308,615
20 Aug 20240.02200.02400.02200.02200.02201,230,407
19 Aug 20240.02400.02400.02200.02200.02201,791,963
16 Aug 20240.02200.02300.02200.02300.02303,644,147
15 Aug 20240.02100.02300.02100.02100.02104,108,173
14 Aug 20240.02200.02200.02100.02100.02101,682,506
13 Aug 20240.02200.02200.02100.02200.0220908,827
12 Aug 20240.02100.02200.02100.02200.02204,027,309
09 Aug 20240.02000.02100.02000.02000.02001,856,911
08 Aug 20240.02200.02200.02000.02000.02001,518,182
07 Aug 20240.02200.02200.02100.02200.02202,160,917
06 Aug 20240.02200.02200.02000.02100.02107,793,747
05 Aug 20240.02300.02300.02200.02200.02204,486,038
02 Aug 20240.02300.02300.02200.02200.0220850,661
01 Aug 20240.02300.02400.02200.02300.02303,919,955
31 July 20240.02200.02400.02200.02400.02405,384,053
30 July 20240.02300.02400.02200.02200.02201,760,415
29 July 20240.02300.02400.02200.02300.02302,702,069
26 July 20240.02400.02400.02300.02400.02402,960,359
25 July 20240.02400.02400.02300.02300.02301,616,532
24 July 20240.02300.02400.02300.02300.02301,559,579
23 July 20240.02300.02400.02300.02400.02402,985,794
22 July 20240.02300.02500.02300.02300.02305,108,767
19 July 20240.02500.02550.02300.02300.02305,095,921
18 July 20240.02600.02600.02500.02600.02601,890,706
17 July 20240.02600.02700.02600.02600.02604,082,225
16 July 20240.02600.02800.02600.02600.02607,823,836
15 July 20240.02200.02500.02200.02500.025013,301,658
12 July 20240.02400.02400.02100.02200.022019,987,438
11 July 20240.02800.02900.02100.02300.023068,272,152
10 July 20240.03100.03200.03000.03200.03203,142,135
09 July 20240.03000.03100.02900.03000.03005,337,738
08 July 20240.03000.03000.02800.02800.02804,519,416
05 July 20240.03100.03100.02800.03000.03008,453,148
04 July 20240.03100.03200.02900.03200.03204,586,195
03 July 20240.02900.03100.02800.03000.03009,416,886
02 July 20240.03500.03500.02800.02800.028020,333,671
01 July 20240.03600.03600.03300.03500.035012,364,754
28 June 20240.03300.03600.03300.03500.035016,920,095
27 June 20240.06100.06300.03200.03300.0330101,049,372
26 June 20240.04900.06100.04900.06100.061013,808,637
25 June 20240.04100.04900.04100.04800.048018,739,430
24 June 20240.04100.04200.04000.04000.040011,904,644
21 June 20240.04200.04300.04100.04100.04104,395,326
20 June 20240.04500.04600.04200.04300.04304,017,121
19 June 20240.04600.04700.04400.04500.045010,866,036
18 June 20240.03900.04500.03600.04500.045068,454,358
17 June 20240.06800.06900.06200.06600.06609,259,776
14 June 20240.07000.07000.06800.06900.06903,983,371
13 June 20240.07000.07200.06900.07000.07004,183,424
12 June 20240.07400.07400.06500.07000.070010,926,332
11 June 20240.07500.07900.07400.07400.074010,577,345
07 June 20240.07100.07400.07100.07300.073011,622,469
06 June 20240.06800.07100.06700.07000.07006,253,847
05 June 20240.06900.07000.06600.06600.06606,943,134
04 June 20240.06600.07000.06600.07000.070010,843,965
03 June 20240.05700.06500.05700.06500.065015,486,797
31 May 20240.05400.05800.05400.05700.05702,570,256
30 May 20240.05400.05500.05300.05400.05405,223,775
29 May 20240.05900.05900.05400.05400.054011,381,656
28 May 20240.05100.05700.05100.05600.05609,759,702
27 May 20240.05300.05300.05100.05100.05102,561,147
24 May 20240.05200.05300.05100.05300.05301,432,559
23 May 20240.05300.05400.05100.05100.05103,784,022
22 May 20240.05000.05300.04800.05100.05109,706,797
21 May 20240.04600.04800.04600.04700.04705,125,903
20 May 20240.04800.04800.04600.04600.04605,582,633
17 May 20240.04900.04950.04800.04900.04901,515,432
16 May 20240.05300.05400.04900.04900.04904,363,328
15 May 20240.05200.05300.05100.05100.05103,099,270
14 May 20240.04900.05100.04900.05100.05102,866,270
13 May 20240.05300.05300.04800.05000.05008,234,402
10 May 20240.05400.05400.05200.05300.05304,068,850
09 May 20240.05500.05500.05300.05500.05501,783,645
08 May 20240.05500.05500.05300.05400.05402,233,013
07 May 20240.05600.05600.05200.05300.05302,572,218
06 May 20240.05200.05500.05100.05500.05504,892,054
03 May 20240.05400.05400.05000.05300.05302,985,902
02 May 20240.05500.05600.04300.05000.050020,650,860
01 May 20240.05600.05700.05500.05500.05501,895,358
30 Apr 20240.05500.05700.05500.05700.05702,447,194
29 Apr 20240.05800.05800.05400.05500.055010,307,399
26 Apr 20240.05700.05800.05700.05800.05803,960,747
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...