Australia markets closed

Melbana Energy Limited (MAY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02600.0000 (0.00%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20210.02700.02800.02600.02600.02605,964,173
14 Oct 20210.02600.02700.02500.02600.02607,032,578
13 Oct 20210.02500.02600.02500.02500.025010,193,151
12 Oct 20210.03000.03000.02500.02600.026017,144,978
11 Oct 20210.02800.02800.02700.02800.028011,330,903
08 Oct 20210.02700.02700.02600.02700.027011,048,057
07 Oct 20210.02600.02800.02600.02700.027014,356,314
06 Oct 20210.02900.03000.02500.02500.025027,592,792
05 Oct 20210.03300.03800.02800.02800.028079,391,656
04 Oct 20210.02700.02900.02700.02900.029030,354,043
01 Oct 20210.02500.02700.02500.02600.026037,736,204
30 Sept 20210.02300.02500.02300.02500.025010,041,529
29 Sept 20210.02200.02500.02200.02300.023012,949,980
28 Sept 20210.02100.02300.02100.02200.022024,904,485
27 Sept 20210.02000.02200.02000.02000.020055,508,795
24 Sept 20210.01900.01900.01800.01800.01803,692,939
23 Sept 20210.01800.01900.01800.01800.01802,575,905
22 Sept 20210.01900.01900.01800.01800.01803,381,147
21 Sept 20210.01800.01900.01800.01900.01902,355,798
20 Sept 20210.01900.01900.01850.01900.01905,288,015
17 Sept 20210.02000.02000.01900.01900.01903,969,024
16 Sept 20210.02000.02000.01900.01900.01902,249,604
15 Sept 20210.01900.02000.01900.01900.019011,759,109
14 Sept 20210.01800.01900.01700.01900.019032,155,502
13 Sept 20210.01900.02000.01800.01800.018012,301,902
10 Sept 20210.01900.02000.01900.01900.019024,081,059
09 Sept 20210.02100.02100.01900.01900.019020,480,065
08 Sept 20210.02200.02200.02100.02100.02103,434,536
07 Sept 20210.02300.02500.02200.02200.022016,688,907
06 Sept 20210.02100.02100.02100.02100.0210817,541
03 Sept 20210.02200.02200.02100.02100.02101,905,237
02 Sept 20210.02200.02200.02100.02100.02101,550,192
01 Sept 20210.02200.02200.02200.02200.022039,201
31 Aug 20210.02100.02200.02100.02200.02202,089,802
30 Aug 20210.02200.02200.02100.02100.02106,499,569
27 Aug 20210.02300.02300.02200.02200.0220112,356
26 Aug 20210.02300.02300.02300.02300.02303,496,600
25 Aug 20210.02300.02400.02300.02400.02401,747,278
24 Aug 20210.02400.02400.02300.02300.02303,030,019
23 Aug 20210.02300.02300.02300.02300.02302,959,818
20 Aug 20210.02200.02300.02200.02200.02201,974,515
19 Aug 20210.02400.02400.02200.02300.02302,764,068
18 Aug 20210.02300.02350.02250.02300.02302,239,445
17 Aug 20210.02300.02300.02200.02200.02202,953,049
16 Aug 20210.02400.02400.02300.02300.0230879,966
13 Aug 20210.02300.02300.02200.02300.02302,983,153
12 Aug 20210.02200.02300.02200.02200.02202,242,770
11 Aug 20210.02300.02300.02200.02200.02204,839,244
10 Aug 20210.02300.02400.02300.02300.02302,626,264
09 Aug 20210.02400.02700.02300.02300.02309,471,630
06 Aug 20210.02070.02170.01980.02170.02173,063,507
05 Aug 20210.02170.02170.02070.02070.02071,282,428
04 Aug 20210.02170.02170.02070.02070.02072,974,951
03 Aug 20210.02170.02170.02170.02170.0217527,616
02 Aug 20210.02170.02170.02070.02070.02071,922,398
30 July 20210.02170.02170.02070.02070.02074,565,265
29 July 20210.02370.02370.02370.02370.0237-
28 July 20210.02370.02370.02370.02370.0237-
27 July 20210.02170.02370.02170.02370.0237867,794
26 July 20210.02400.02400.02200.02200.0220639,082
23 July 20210.02300.02300.02300.02300.0230125,000
22 July 20210.02300.02400.02300.02400.02402,089,315
21 July 20210.02300.02300.02300.02300.0230189,044
20 July 20210.02100.02250.02100.02200.02203,817,884
19 July 20210.02200.02250.02200.02200.02201,887,851
16 July 20210.02300.02300.02200.02300.02303,345,156
15 July 20210.02300.02400.02300.02300.02302,338,136
14 July 20210.02400.02400.02300.02300.0230431,972
13 July 20210.02400.02500.02300.02400.02402,844,242
12 July 20210.02500.02500.02400.02400.02403,540,216
09 July 20210.02400.02500.02400.02500.02501,159,411
08 July 20210.02400.02400.02300.02400.0240751,999
07 July 20210.02400.02500.02300.02300.02302,123,482
06 July 20210.02500.02500.02400.02400.0240862,833
05 July 20210.02500.02500.02400.02500.02505,609,078
02 July 20210.02400.02600.02300.02400.024012,539,662
01 July 20210.02300.02400.02200.02300.02307,609,547
30 June 20210.02200.02300.02200.02200.02202,996,506
29 June 20210.02200.02300.02200.02200.02201,890,331
28 June 20210.02300.02300.02200.02200.02201,830,059
25 June 20210.02300.02300.02300.02300.0230289,616
24 June 20210.02300.02300.02200.02200.02201,664,224
23 June 20210.02200.02450.02200.02200.02206,538,972
22 June 20210.02200.02300.02200.02300.02302,582,002
21 June 20210.02100.02200.02100.02200.0220902,551
18 June 20210.02150.02150.02100.02100.02101,141,496
17 June 20210.02100.02100.02000.02100.02103,374,177
16 June 20210.02400.02400.02100.02100.02107,487,791
15 June 20210.02500.02500.02400.02400.02403,736,522
11 June 20210.02300.02500.02300.02400.02405,509,113
10 June 20210.02200.02300.02200.02300.02301,248,459
09 June 20210.02300.02300.02200.02200.02201,514,914
08 June 20210.02200.02400.02200.02300.023010,397,005
07 June 20210.02100.02200.02100.02100.02103,444,362
04 June 20210.02200.02200.02000.02000.02003,156,872
03 June 20210.02100.02200.02100.02100.0210935,081
02 June 20210.02100.02100.02000.02000.02001,089,872
01 June 20210.02100.02200.02000.02100.0210847,196
31 May 20210.02000.02200.02000.02100.02103,144,054
28 May 20210.01900.02000.01850.02000.02002,007,448
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...