Australia markets closed

Melbana Energy Limited (MAY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02100.0000 (0.00%)
At close: 3:48PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Apr 20210.02100.02100.02100.02100.02101,041,984
19 Apr 20210.02200.02200.02100.02100.02103,042,992
16 Apr 20210.02400.02400.02200.02200.02203,133,537
15 Apr 20210.02500.02500.02300.02300.023010,624,660
14 Apr 20210.02400.02400.02400.02400.02401,219,500
13 Apr 20210.02500.02500.02400.02400.02406,941,805
12 Apr 20210.02600.02600.02500.02500.025010,870,426
09 Apr 20210.02500.02500.02500.02500.02506,142,843
08 Apr 20210.02500.02500.02500.02500.02501,426,951
07 Apr 20210.02500.02600.02400.02400.02407,367,373
06 Apr 20210.02600.02600.02400.02500.02504,984,587
01 Apr 20210.02300.02500.02200.02500.025016,879,192
31 Mar 20210.02100.02200.02100.02200.02201,312,548
30 Mar 20210.02200.02200.02100.02100.02102,760,949
29 Mar 20210.02200.02200.02100.02100.02103,355,597
26 Mar 20210.02200.02200.02150.02200.02201,899,855
25 Mar 20210.02000.02200.02000.02200.02202,235,499
24 Mar 20210.02100.02200.02000.02200.02208,288,562
23 Mar 20210.02200.02300.02100.02100.02103,682,702
22 Mar 20210.02100.02200.02100.02200.02202,467,239
19 Mar 20210.02200.02300.02100.02100.021016,874,384
18 Mar 20210.02400.02400.02200.02200.02203,105,672
17 Mar 20210.02300.02300.02200.02200.02204,047,697
16 Mar 20210.02400.02400.02200.02200.02204,608,491
15 Mar 20210.02400.02400.02200.02400.024010,545,886
12 Mar 20210.02200.02300.02200.02300.02305,372,911
11 Mar 20210.02200.02300.02100.02100.02102,472,930
10 Mar 20210.02100.02100.02100.02100.02103,065,113
09 Mar 20210.02200.02300.02100.02100.02106,268,756
08 Mar 20210.02000.02100.02000.02100.02105,571,839
05 Mar 20210.02000.02100.01900.01900.01904,755,406
04 Mar 20210.02000.02100.01900.02000.02004,058,441
03 Mar 20210.02000.02100.01900.02000.02007,932,356
02 Mar 20210.02200.02200.02000.02000.02003,504,686
01 Mar 20210.02100.02100.02000.02100.02103,705,657
26 Feb 20210.02300.02300.02100.02300.02307,387,092
25 Feb 20210.02200.02300.02100.02300.02302,569,004
24 Feb 20210.02300.02350.02100.02100.02109,817,780
23 Feb 20210.02400.02400.02300.02300.02306,600,906
22 Feb 20210.02500.02600.02200.02300.023019,178,219
19 Feb 20210.02700.03200.02400.02500.025062,302,653
18 Feb 20210.02300.03000.02200.02700.027087,768,231
17 Feb 20210.01900.02300.01900.02200.022069,361,114
16 Feb 20210.01700.02050.01700.01700.017031,048,969
15 Feb 20210.01700.01700.01600.01700.017012,519,747
12 Feb 20210.01600.01700.01600.01600.01601,843,524
11 Feb 20210.01500.01600.01400.01600.01608,345,586
10 Feb 20210.01400.01400.01400.01400.01401,544,548
09 Feb 20210.01500.01500.01400.01400.01401,143,803
08 Feb 20210.01500.01600.01400.01400.014017,262,484
05 Feb 20210.01600.01600.01500.01500.015012,763,130
04 Feb 20210.01500.01700.01500.01500.01509,668,138
03 Feb 20210.01400.01600.01300.01600.016025,844,422
02 Feb 20210.01200.01400.01200.01400.01402,715,958
01 Feb 20210.01300.01300.01200.01250.01251,210,264
29 Jan 20210.01400.01400.01200.01300.01305,692,128
28 Jan 20210.01300.01400.01300.01300.0130418,893
27 Jan 20210.01200.01300.01200.01300.01301,281,277
25 Jan 20210.01300.01300.01300.01300.01301,821,426
22 Jan 20210.01300.01300.01300.01300.01302,719,339
21 Jan 20210.01300.01300.01300.01300.01302,981,396
20 Jan 20210.01300.01300.01300.01300.013016,000
19 Jan 20210.01300.01400.01300.01300.01305,999,304
18 Jan 20210.01200.01400.01200.01300.013012,288,396
15 Jan 20210.01000.01200.01000.01100.011017,781,113
14 Jan 20210.01100.01200.01000.01000.01006,136,612
13 Jan 20210.01100.01100.01100.01100.011017,604,388
12 Jan 20210.01200.01200.01100.01200.01201,708,552
11 Jan 20210.01200.01200.01100.01200.01201,401,508
08 Jan 20210.01200.01200.01200.01200.01201,593,486
07 Jan 20210.01100.01200.01100.01200.01204,278,365
06 Jan 20210.01200.01200.01100.01100.011020,528,118
05 Jan 20210.01200.01200.01200.01200.01201,047,757
04 Jan 20210.01200.01200.01200.01200.0120371,750
31 Dec 20200.01200.01200.01200.01200.0120528,189
30 Dec 20200.01200.01200.01100.01200.01208,092,397
29 Dec 20200.01200.01250.01200.01200.0120210,000
24 Dec 20200.01200.01200.01100.01200.0120850,000
23 Dec 20200.01250.01250.01200.01250.0125163,200
22 Dec 20200.01200.01200.01200.01200.01201,072,540
21 Dec 20200.01200.01300.01200.01200.01203,807,802
18 Dec 20200.01200.01200.01200.01200.0120-
17 Dec 20200.01200.01400.01100.01200.01206,242,245
16 Dec 20200.01300.01300.01200.01200.0120867,692
15 Dec 20200.01200.01200.01200.01200.0120590,909
14 Dec 20200.01200.01300.01200.01300.01301,654,484
11 Dec 20200.01300.01300.01300.01300.0130-
10 Dec 20200.01200.01300.01100.01300.0130541,832
09 Dec 20200.01200.01200.01100.01200.0120514,592
08 Dec 20200.01300.01300.01200.01200.01201,059,369
07 Dec 20200.01200.01300.01200.01200.01202,592,553
04 Dec 20200.01200.01200.01200.01200.0120100,000
03 Dec 20200.01100.01200.01100.01200.01201,546,656
02 Dec 20200.01200.01250.01200.01200.01201,900,012
01 Dec 20200.01300.01300.01300.01300.0130-
30 Nov 20200.01200.01300.01200.01300.0130475,126
27 Nov 20200.01300.01300.01300.01300.0130-
26 Nov 20200.01300.01300.01200.01300.0130538,798
25 Nov 20200.01300.01300.01200.01200.01202,500,988
24 Nov 20200.01200.01200.01200.01200.0120567,001
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...