Get the latest news and money-making tips to your inbox

Your easy way to stay informed

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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	0.0270	0.0280	0.0260	0.0260	0.0260	5,964,173
14 Oct 2021	0.0260	0.0270	0.0250	0.0260	0.0260	7,032,578
13 Oct 2021	0.0250	0.0260	0.0250	0.0250	0.0250	10,193,151
12 Oct 2021	0.0300	0.0300	0.0250	0.0260	0.0260	17,144,978
11 Oct 2021	0.0280	0.0280	0.0270	0.0280	0.0280	11,330,903
08 Oct 2021	0.0270	0.0270	0.0260	0.0270	0.0270	11,048,057
07 Oct 2021	0.0260	0.0280	0.0260	0.0270	0.0270	14,356,314
06 Oct 2021	0.0290	0.0300	0.0250	0.0250	0.0250	27,592,792
05 Oct 2021	0.0330	0.0380	0.0280	0.0280	0.0280	79,391,656
04 Oct 2021	0.0270	0.0290	0.0270	0.0290	0.0290	30,354,043
01 Oct 2021	0.0250	0.0270	0.0250	0.0260	0.0260	37,736,204
30 Sept 2021	0.0230	0.0250	0.0230	0.0250	0.0250	10,041,529
29 Sept 2021	0.0220	0.0250	0.0220	0.0230	0.0230	12,949,980
28 Sept 2021	0.0210	0.0230	0.0210	0.0220	0.0220	24,904,485
27 Sept 2021	0.0200	0.0220	0.0200	0.0200	0.0200	55,508,795
24 Sept 2021	0.0190	0.0190	0.0180	0.0180	0.0180	3,692,939
23 Sept 2021	0.0180	0.0190	0.0180	0.0180	0.0180	2,575,905
22 Sept 2021	0.0190	0.0190	0.0180	0.0180	0.0180	3,381,147
21 Sept 2021	0.0180	0.0190	0.0180	0.0190	0.0190	2,355,798
20 Sept 2021	0.0190	0.0190	0.0185	0.0190	0.0190	5,288,015
17 Sept 2021	0.0200	0.0200	0.0190	0.0190	0.0190	3,969,024
16 Sept 2021	0.0200	0.0200	0.0190	0.0190	0.0190	2,249,604
15 Sept 2021	0.0190	0.0200	0.0190	0.0190	0.0190	11,759,109
14 Sept 2021	0.0180	0.0190	0.0170	0.0190	0.0190	32,155,502
13 Sept 2021	0.0190	0.0200	0.0180	0.0180	0.0180	12,301,902
10 Sept 2021	0.0190	0.0200	0.0190	0.0190	0.0190	24,081,059
09 Sept 2021	0.0210	0.0210	0.0190	0.0190	0.0190	20,480,065
08 Sept 2021	0.0220	0.0220	0.0210	0.0210	0.0210	3,434,536
07 Sept 2021	0.0230	0.0250	0.0220	0.0220	0.0220	16,688,907
06 Sept 2021	0.0210	0.0210	0.0210	0.0210	0.0210	817,541
03 Sept 2021	0.0220	0.0220	0.0210	0.0210	0.0210	1,905,237
02 Sept 2021	0.0220	0.0220	0.0210	0.0210	0.0210	1,550,192
01 Sept 2021	0.0220	0.0220	0.0220	0.0220	0.0220	39,201
31 Aug 2021	0.0210	0.0220	0.0210	0.0220	0.0220	2,089,802
30 Aug 2021	0.0220	0.0220	0.0210	0.0210	0.0210	6,499,569
27 Aug 2021	0.0230	0.0230	0.0220	0.0220	0.0220	112,356
26 Aug 2021	0.0230	0.0230	0.0230	0.0230	0.0230	3,496,600
25 Aug 2021	0.0230	0.0240	0.0230	0.0240	0.0240	1,747,278
24 Aug 2021	0.0240	0.0240	0.0230	0.0230	0.0230	3,030,019
23 Aug 2021	0.0230	0.0230	0.0230	0.0230	0.0230	2,959,818
20 Aug 2021	0.0220	0.0230	0.0220	0.0220	0.0220	1,974,515
19 Aug 2021	0.0240	0.0240	0.0220	0.0230	0.0230	2,764,068
18 Aug 2021	0.0230	0.0235	0.0225	0.0230	0.0230	2,239,445
17 Aug 2021	0.0230	0.0230	0.0220	0.0220	0.0220	2,953,049
16 Aug 2021	0.0240	0.0240	0.0230	0.0230	0.0230	879,966
13 Aug 2021	0.0230	0.0230	0.0220	0.0230	0.0230	2,983,153
12 Aug 2021	0.0220	0.0230	0.0220	0.0220	0.0220	2,242,770
11 Aug 2021	0.0230	0.0230	0.0220	0.0220	0.0220	4,839,244
10 Aug 2021	0.0230	0.0240	0.0230	0.0230	0.0230	2,626,264
09 Aug 2021	0.0240	0.0270	0.0230	0.0230	0.0230	9,471,630
06 Aug 2021	0.0207	0.0217	0.0198	0.0217	0.0217	3,063,507
05 Aug 2021	0.0217	0.0217	0.0207	0.0207	0.0207	1,282,428
04 Aug 2021	0.0217	0.0217	0.0207	0.0207	0.0207	2,974,951
03 Aug 2021	0.0217	0.0217	0.0217	0.0217	0.0217	527,616
02 Aug 2021	0.0217	0.0217	0.0207	0.0207	0.0207	1,922,398
30 July 2021	0.0217	0.0217	0.0207	0.0207	0.0207	4,565,265
29 July 2021	0.0237	0.0237	0.0237	0.0237	0.0237	-
28 July 2021	0.0237	0.0237	0.0237	0.0237	0.0237	-
27 July 2021	0.0217	0.0237	0.0217	0.0237	0.0237	867,794
26 July 2021	0.0240	0.0240	0.0220	0.0220	0.0220	639,082
23 July 2021	0.0230	0.0230	0.0230	0.0230	0.0230	125,000
22 July 2021	0.0230	0.0240	0.0230	0.0240	0.0240	2,089,315
21 July 2021	0.0230	0.0230	0.0230	0.0230	0.0230	189,044
20 July 2021	0.0210	0.0225	0.0210	0.0220	0.0220	3,817,884
19 July 2021	0.0220	0.0225	0.0220	0.0220	0.0220	1,887,851
16 July 2021	0.0230	0.0230	0.0220	0.0230	0.0230	3,345,156
15 July 2021	0.0230	0.0240	0.0230	0.0230	0.0230	2,338,136
14 July 2021	0.0240	0.0240	0.0230	0.0230	0.0230	431,972
13 July 2021	0.0240	0.0250	0.0230	0.0240	0.0240	2,844,242
12 July 2021	0.0250	0.0250	0.0240	0.0240	0.0240	3,540,216
09 July 2021	0.0240	0.0250	0.0240	0.0250	0.0250	1,159,411
08 July 2021	0.0240	0.0240	0.0230	0.0240	0.0240	751,999
07 July 2021	0.0240	0.0250	0.0230	0.0230	0.0230	2,123,482
06 July 2021	0.0250	0.0250	0.0240	0.0240	0.0240	862,833
05 July 2021	0.0250	0.0250	0.0240	0.0250	0.0250	5,609,078
02 July 2021	0.0240	0.0260	0.0230	0.0240	0.0240	12,539,662
01 July 2021	0.0230	0.0240	0.0220	0.0230	0.0230	7,609,547
30 June 2021	0.0220	0.0230	0.0220	0.0220	0.0220	2,996,506
29 June 2021	0.0220	0.0230	0.0220	0.0220	0.0220	1,890,331
28 June 2021	0.0230	0.0230	0.0220	0.0220	0.0220	1,830,059
25 June 2021	0.0230	0.0230	0.0230	0.0230	0.0230	289,616
24 June 2021	0.0230	0.0230	0.0220	0.0220	0.0220	1,664,224
23 June 2021	0.0220	0.0245	0.0220	0.0220	0.0220	6,538,972
22 June 2021	0.0220	0.0230	0.0220	0.0230	0.0230	2,582,002
21 June 2021	0.0210	0.0220	0.0210	0.0220	0.0220	902,551
18 June 2021	0.0215	0.0215	0.0210	0.0210	0.0210	1,141,496
17 June 2021	0.0210	0.0210	0.0200	0.0210	0.0210	3,374,177
16 June 2021	0.0240	0.0240	0.0210	0.0210	0.0210	7,487,791
15 June 2021	0.0250	0.0250	0.0240	0.0240	0.0240	3,736,522
11 June 2021	0.0230	0.0250	0.0230	0.0240	0.0240	5,509,113
10 June 2021	0.0220	0.0230	0.0220	0.0230	0.0230	1,248,459
09 June 2021	0.0230	0.0230	0.0220	0.0220	0.0220	1,514,914
08 June 2021	0.0220	0.0240	0.0220	0.0230	0.0230	10,397,005
07 June 2021	0.0210	0.0220	0.0210	0.0210	0.0210	3,444,362
04 June 2021	0.0220	0.0220	0.0200	0.0200	0.0200	3,156,872
03 June 2021	0.0210	0.0220	0.0210	0.0210	0.0210	935,081
02 June 2021	0.0210	0.0210	0.0200	0.0200	0.0200	1,089,872
01 June 2021	0.0210	0.0220	0.0200	0.0210	0.0210	847,196
31 May 2021	0.0200	0.0220	0.0200	0.0210	0.0210	3,144,054
28 May 2021	0.0190	0.0200	0.0185	0.0200	0.0200	2,007,448
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,674.20+54.00(+0.71%)

ASX 2007,362.00+50.30(+0.69%)

AUD/USD0.7425+0.0004(+0.06%)

OIL82.66+1.35(+1.66%)

GOLD1,768.10-29.80(-1.66%)

BTC-AUD81,367.60-2,093.98(-2.51%)

Get the latest news and money-making tips to your inbox

Melbana Energy Limited (MAY.AX)

ALL ORDS
7,674.20
+54.00(+0.71%)

ASX 200
7,362.00
+50.30(+0.69%)

AUD/USD
0.7425
+0.0004(+0.06%)

OIL
82.66
+1.35(+1.66%)

GOLD
1,768.10
-29.80(-1.66%)

BTC-AUD
81,367.60
-2,093.98(-2.51%)