Australia markets close in 6 hours 2 minutes

Melbana Energy Limited (MAY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0940-0.0060 (-6.00%)
As of 04:10PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 May 20220.10000.10200.09400.09400.094018,097,977
23 May 20220.10000.10500.09800.10000.100011,355,041
20 May 20220.10000.10250.09700.09800.098021,784,979
19 May 20220.09500.10500.09300.10000.100026,151,633
18 May 20220.10500.11000.10000.10000.100010,734,464
17 May 20220.09700.10500.09650.10000.100017,326,466
16 May 20220.09500.09800.09300.09500.095019,512,708
13 May 20220.09300.10000.09100.09200.092048,641,538
12 May 20220.09500.10000.09000.09000.090028,733,837
11 May 20220.10000.10250.09500.09600.096039,552,646
10 May 20220.10000.11000.09400.10000.100038,700,429
09 May 20220.11000.11500.09700.10000.100026,079,225
06 May 20220.09400.10750.09200.10000.100024,516,139
05 May 20220.08700.11000.08700.10500.105050,684,502
04 May 20220.08500.09000.08200.08400.084018,440,052
03 May 20220.08300.08800.08200.08300.083015,966,209
02 May 20220.08900.09000.08300.08300.083023,697,320
29 Apr 20220.09000.09600.08700.08900.089047,064,919
28 Apr 20220.08800.10000.08300.08800.0880105,767,329
27 Apr 20220.12000.12000.11000.11000.110018,895,036
26 Apr 20220.12500.12500.12000.12000.120012,534,006
22 Apr 20220.13000.13500.11500.13000.130033,713,460
21 Apr 20220.13500.14000.12750.13000.130012,214,094
20 Apr 20220.13000.13500.12500.13500.135014,483,085
19 Apr 20220.13500.14000.12750.13000.130013,239,855
14 Apr 20220.14500.14500.13000.13500.135026,552,393
13 Apr 20220.14500.15250.13500.14500.145028,760,089
12 Apr 20220.15000.15000.13000.13500.135022,136,051
11 Apr 20220.15000.15500.14250.14500.145019,942,830
08 Apr 20220.17000.17000.15000.15500.155033,451,501
07 Apr 20220.14000.18000.13500.16500.1650103,585,923
06 Apr 20220.14000.15000.13500.13500.135023,733,583
05 Apr 20220.14500.15500.13750.14000.140023,065,307
04 Apr 20220.13000.14500.13000.14500.145022,925,737
01 Apr 20220.13500.14000.12500.13000.130023,526,207
31 Mar 20220.12000.15000.12000.13500.135045,778,343
30 Mar 20220.12500.12500.11500.12000.120036,585,958
29 Mar 20220.14500.15000.10250.12500.1250124,815,203
28 Mar 20220.15500.15750.14500.14500.145021,486,493
25 Mar 20220.16000.16000.15000.15500.155026,062,497
24 Mar 20220.16000.16750.15500.16000.160039,524,656
23 Mar 20220.14500.16000.14250.15500.155035,051,328
22 Mar 20220.13500.15500.13500.14500.145047,983,229
21 Mar 20220.17500.17500.14000.14000.140081,596,635
18 Mar 20220.20500.21500.17500.17500.175091,474,689
17 Mar 20220.15500.19250.15000.19000.190052,799,674
16 Mar 20220.15500.16000.13500.14500.145066,872,268
15 Mar 20220.14000.14000.14000.14000.1400-
14 Mar 20220.14000.14000.14000.14000.1400-
11 Mar 20220.13000.14000.13000.14000.140026,914,598
10 Mar 20220.12500.13500.12000.12500.125044,599,908
09 Mar 20220.12500.14750.12000.13000.130079,852,607
08 Mar 20220.11500.13000.11000.11500.115075,148,572
07 Mar 20220.09600.11500.09600.11500.115089,799,716
04 Mar 20220.09800.10500.08900.09200.0920138,355,779
03 Mar 20220.08800.10500.08600.09900.0990143,143,815
02 Mar 20220.09000.09000.08100.08600.086085,324,696
01 Mar 20220.07200.08700.07200.08600.086081,737,513
28 Feb 20220.07100.07400.07000.07000.070041,965,763
25 Feb 20220.07700.07800.06900.06900.069053,551,101
24 Feb 20220.06900.07700.06700.07300.073092,853,041
23 Feb 20220.05600.06000.05500.05500.055027,420,193
22 Feb 20220.06600.06700.05400.05600.056051,483,987
21 Feb 20220.07000.07100.06600.06600.066021,283,134
18 Feb 20220.06500.07200.06500.06900.069059,128,706
17 Feb 20220.07000.07200.06600.06700.067041,285,093
16 Feb 20220.07100.07800.06900.07100.0710117,864,902
15 Feb 20220.07600.08000.06600.06600.0660105,424,336
14 Feb 20220.07100.08300.07100.07900.079089,208,208
11 Feb 20220.06300.07100.06100.07000.070068,112,799
10 Feb 20220.05800.06900.05700.06600.066084,621,493
09 Feb 20220.05800.06200.05400.05600.056080,368,325
08 Feb 20220.07100.07800.06300.06400.0640169,573,604
07 Feb 20220.04000.06600.04000.06600.0660157,206,539
04 Feb 20220.03500.03900.03400.03700.037057,083,844
03 Feb 20220.02900.03400.02900.03400.034064,094,980
02 Feb 20220.02600.03000.02500.02900.029028,250,770
01 Feb 20220.02600.02800.02400.02500.025022,471,591
31 Jan 20220.02300.02300.02300.02300.0230-
28 Jan 20220.02100.02300.02100.02300.02301,977,907
27 Jan 20220.02200.02200.02100.02100.02104,648,582
25 Jan 20220.02200.02200.02100.02200.02204,282,235
24 Jan 20220.02100.02200.02100.02100.02101,219,882
21 Jan 20220.02200.02300.02100.02100.02103,788,694
20 Jan 20220.02200.02200.02100.02200.02201,426,480
19 Jan 20220.02100.02200.02100.02100.02102,250,180
18 Jan 20220.02100.02200.02100.02200.0220633,219
17 Jan 20220.02100.02200.02100.02200.0220372,168
14 Jan 20220.02200.02200.02100.02200.02208,295,287
13 Jan 20220.02200.02300.02100.02200.02202,650,781
12 Jan 20220.02100.02100.02100.02100.0210685,188
11 Jan 20220.02200.02300.02200.02200.02201,415,673
10 Jan 20220.02100.02200.02050.02200.02205,323,769
07 Jan 20220.02100.02100.02000.02000.0200501,236
06 Jan 20220.02100.02100.02000.02000.02001,230,093
05 Jan 20220.02100.02100.02000.02000.02003,927,531
04 Jan 20220.02200.02200.02050.02100.02104,298,481
31 Dec 20210.02100.02200.02100.02200.0220797,162
30 Dec 20210.02100.02200.02100.02200.02202,227,116
29 Dec 20210.02200.02200.02100.02200.02202,312,037
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...