Australia markets open in 2 hours 52 minutes

Melbana Energy Limited (MAY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0590-0.0070 (-10.61%)
At close: 04:10PM AEDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20230.06500.06600.05700.05900.059029,644,451
23 Mar 20230.06500.06600.05700.05900.059029,645,062
22 Mar 20230.06900.07000.06500.06600.066015,023,280
21 Mar 20230.07300.07300.06900.06900.06908,693,251
20 Mar 20230.07500.07700.07200.07300.07308,745,096
17 Mar 20230.07400.07700.07300.07600.07603,084,995
16 Mar 20230.07500.07800.07200.07300.07308,265,255
15 Mar 20230.07400.08150.07400.07500.075014,849,548
14 Mar 20230.07600.07700.07200.07400.074014,769,088
13 Mar 20230.08200.08200.07600.07600.076011,833,094
10 Mar 20230.08500.08500.08100.08200.082011,076,990
09 Mar 20230.07900.08600.07900.08500.08507,815,148
08 Mar 20230.07900.08000.07800.08000.08004,254,995
07 Mar 20230.08000.08000.07700.07900.07903,857,868
06 Mar 20230.08000.08300.07900.08000.08006,486,646
03 Mar 20230.07500.08000.07500.07900.07905,066,800
02 Mar 20230.07700.07700.07400.07400.07408,676,030
01 Mar 20230.07700.07800.07700.07700.07702,901,056
28 Feb 20230.08100.08100.07600.07800.078012,441,801
27 Feb 20230.08100.08200.08000.08100.08105,306,481
24 Feb 20230.08100.08200.08000.08000.08004,140,221
23 Feb 20230.08100.08400.08000.08000.080010,728,455
22 Feb 20230.09000.09400.07900.08000.080043,295,763
21 Feb 20230.08400.09600.08200.09100.091020,430,584
20 Feb 20230.08200.08600.08150.08300.08307,879,282
17 Feb 20230.08400.08500.07900.08100.081020,626,545
16 Feb 20230.09500.09500.08500.08500.085033,918,763
15 Feb 20230.10000.10500.09300.09400.094031,638,013
14 Feb 20230.10000.10500.10000.10000.10008,964,130
13 Feb 20230.10000.10500.09950.10000.100019,191,460
10 Feb 20230.09300.10250.09300.10000.100044,261,779
09 Feb 20230.09500.09900.09300.09400.094018,744,356
08 Feb 20230.10000.10500.09500.09500.095045,382,614
07 Feb 20230.08800.09800.08800.09700.097032,225,339
06 Feb 20230.08700.09100.08400.08900.089017,881,595
03 Feb 20230.08300.08600.08200.08600.086010,980,970
02 Feb 20230.08200.08600.08100.08200.08208,049,642
01 Feb 20230.08200.08400.08000.08200.08207,484,485
31 Jan 20230.08300.08400.08000.08000.08008,857,301
30 Jan 20230.08100.08600.08000.08300.083010,007,075
27 Jan 20230.08000.08200.07700.08100.081013,326,532
25 Jan 20230.08300.08600.07900.08000.080023,167,128
24 Jan 20230.07800.08900.07800.08300.083049,018,172
23 Jan 20230.08300.08300.07700.07700.077017,949,042
20 Jan 20230.08500.08900.08200.08200.082019,965,025
19 Jan 20230.09200.09200.08500.08700.087022,986,444
18 Jan 20230.09900.09900.09000.09200.092043,810,571
17 Jan 20230.09600.10500.09600.09800.098035,645,530
16 Jan 20230.09600.09700.09500.09600.096015,281,898
13 Jan 20230.09800.10000.09400.09400.094034,103,642
12 Jan 20230.10000.10500.09500.09600.096022,930,547
11 Jan 20230.09300.10250.09300.10000.100042,050,746
10 Jan 20230.09300.09900.09200.09300.093051,306,836
09 Jan 20230.08700.09700.08700.09200.092042,153,769
06 Jan 20230.08200.09000.08100.08500.085038,401,042
05 Jan 20230.07900.08700.07800.08400.084035,285,538
04 Jan 20230.07500.08200.07300.07900.079035,990,225
03 Jan 20230.06500.07500.06300.07500.075034,852,903
30 Dec 20220.06200.06500.06200.06300.06308,353,972
29 Dec 20220.06000.06300.06000.06200.06204,652,964
28 Dec 20220.06200.06200.06000.06000.06007,459,379
23 Dec 20220.06300.06400.06100.06100.06104,808,917
22 Dec 20220.06500.06600.06200.06200.06205,580,454
21 Dec 20220.06100.06800.06100.06400.064011,404,120
20 Dec 20220.06000.06400.05950.06000.06007,442,764
19 Dec 20220.06400.06500.06000.06000.06007,600,146
16 Dec 20220.05800.06500.05800.06500.065014,869,027
15 Dec 20220.06000.06300.05800.06000.060013,879,388
14 Dec 20220.06900.06900.06000.06000.060026,151,969
13 Dec 20220.06600.07300.06400.06900.069039,761,831
12 Dec 20220.05300.06500.05300.06500.065027,803,992
09 Dec 20220.05000.05400.04800.05300.053020,547,343
08 Dec 20220.05100.05200.04900.05000.050013,409,675
07 Dec 20220.05000.05300.05000.05200.052023,369,156
06 Dec 20220.04400.04900.04300.04700.047015,549,891
05 Dec 20220.04300.04600.04300.04400.044020,518,778
02 Dec 20220.04100.04400.04100.04200.04205,983,629
01 Dec 20220.04000.04300.04000.04100.041012,659,428
30 Nov 20220.04000.04100.03900.03900.039011,205,524
29 Nov 20220.04100.04100.04000.04000.04003,981,111
28 Nov 20220.04200.04200.04050.04100.04104,470,031
25 Nov 20220.04200.04300.04100.04100.04107,049,054
24 Nov 20220.04200.04300.03900.04100.041016,700,331
23 Nov 20220.04100.04400.04100.04200.04209,552,258
22 Nov 20220.04100.04200.04000.04100.04109,036,123
21 Nov 20220.04200.04300.03900.04100.041022,721,468
18 Nov 20220.04200.04700.04100.04300.043021,932,250
17 Nov 20220.04400.04500.04300.04300.043015,615,058
16 Nov 20220.04900.04900.04400.04500.045023,616,935
15 Nov 20220.05600.06000.04800.04800.048039,980,619
14 Nov 20220.05600.05700.05500.05600.05607,204,295
11 Nov 20220.05700.05800.05600.05600.056010,178,998
10 Nov 20220.05600.05700.05500.05600.056012,067,140
09 Nov 20220.05600.05700.05500.05600.05606,383,886
08 Nov 20220.05300.05700.05300.05600.056012,232,524
07 Nov 20220.05400.05400.05200.05200.05205,566,953
04 Nov 20220.05100.05400.05100.05400.05408,591,785
03 Nov 20220.05500.05500.05200.05200.05209,327,865
02 Nov 20220.05500.05700.05300.05600.056010,227,817
01 Nov 20220.05400.05600.05300.05500.05509,470,276
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...