Australia markets close in 4 hours 49 minutes

Melbana Energy Limited (MAY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0600-0.0010 (-1.64%)
As of 10:59AM AEDT. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20240.06000.06100.06000.06000.0600356,667
23 Feb 20240.06000.06100.05900.06100.06103,150,094
22 Feb 20240.06000.06100.05900.06000.0600988,530
21 Feb 20240.05900.06100.05900.06100.06102,212,362
20 Feb 20240.05900.06000.05800.05900.05901,472,459
19 Feb 20240.06000.06000.05800.05800.05801,716,716
16 Feb 20240.06000.06000.05800.06000.06002,179,786
15 Feb 20240.06200.06200.05900.05900.0590571,666
14 Feb 20240.05900.06100.05800.06100.06101,753,737
13 Feb 20240.05900.06150.05800.05900.05901,610,386
12 Feb 20240.06000.06100.05800.05900.05902,893,214
09 Feb 20240.05900.06100.05850.06100.06101,813,405
08 Feb 20240.06000.06000.05800.05900.05901,259,681
07 Feb 20240.05800.06000.05800.05900.05902,262,203
06 Feb 20240.06000.06000.05700.05800.05806,919,443
05 Feb 20240.06100.06100.05900.05900.05906,788,524
02 Feb 20240.06200.06200.06000.06000.06006,265,065
01 Feb 20240.06200.06300.05800.06100.061022,191,967
31 Jan 20240.06700.06700.06400.06600.06606,147,787
30 Jan 20240.06700.06800.06600.06700.06705,602,431
29 Jan 20240.06800.06800.06600.06700.06702,438,044
25 Jan 20240.06800.06900.06600.06700.06708,175,515
24 Jan 20240.06900.07000.06900.06900.06902,858,813
23 Jan 20240.07200.07400.06900.06900.06903,778,527
22 Jan 20240.07400.07400.07100.07300.07302,120,030
19 Jan 20240.07100.07500.07100.07400.07403,532,310
18 Jan 20240.06900.07100.06900.07100.07102,112,648
17 Jan 20240.07100.07100.06800.06900.06901,655,438
16 Jan 20240.07100.07100.06800.07000.07002,473,784
15 Jan 20240.07100.07200.07000.07100.0710974,346
12 Jan 20240.07100.07200.07000.07200.07201,696,520
11 Jan 20240.07300.07300.07100.07100.07102,012,862
10 Jan 20240.07000.07400.07000.07400.07401,508,010
09 Jan 20240.07200.07300.06950.07100.07104,863,786
08 Jan 20240.07400.07400.07200.07200.07205,614,667
05 Jan 20240.07500.07500.07300.07300.07302,445,624
04 Jan 20240.07600.07600.07400.07400.07402,266,653
03 Jan 20240.07500.07800.07400.07700.07705,697,078
02 Jan 20240.07500.07900.07500.07500.07507,498,949
29 Dec 20230.07200.07500.07200.07500.07503,967,991
28 Dec 20230.07500.07500.07200.07200.07206,325,961
27 Dec 20230.07400.07550.07300.07500.07502,844,599
22 Dec 20230.07200.07500.07200.07400.07406,445,975
21 Dec 20230.07700.07700.06900.07200.07209,765,400
20 Dec 20230.08000.08100.07600.07700.07709,314,569
19 Dec 20230.08100.08100.07850.08000.08003,086,302
18 Dec 20230.07700.08100.07700.07900.07909,332,088
15 Dec 20230.07400.07850.07400.07700.07708,550,898
14 Dec 20230.07400.07600.07300.07500.07507,050,846
13 Dec 20230.07600.07600.07250.07400.07405,117,183
12 Dec 20230.07300.07800.07300.07500.07509,863,661
11 Dec 20230.07300.07450.07100.07300.07304,161,999
08 Dec 20230.07200.07300.07000.07200.07206,180,212
07 Dec 20230.07100.07450.07100.07200.072013,985,958
06 Dec 20230.07200.07250.07100.07100.07103,551,297
05 Dec 20230.07400.07400.07100.07200.07203,955,922
04 Dec 20230.07400.07700.07200.07400.07408,351,773
01 Dec 20230.07300.07500.07000.07400.07407,487,618
30 Nov 20230.06900.07300.06900.07200.07206,602,482
29 Nov 20230.06500.07100.06500.07000.070013,383,021
28 Nov 20230.06500.06500.06300.06300.06302,561,742
27 Nov 20230.06600.06600.06400.06500.06502,919,681
24 Nov 20230.06200.06550.06200.06500.06506,448,815
23 Nov 20230.06200.06400.06100.06300.06304,633,883
22 Nov 20230.06400.06400.06100.06200.06204,369,290
21 Nov 20230.06400.06500.06300.06500.06501,922,314
20 Nov 20230.06500.06600.06300.06300.06305,025,845
17 Nov 20230.06500.06600.06400.06400.06405,180,745
16 Nov 20230.06500.06800.06400.06600.06605,560,742
15 Nov 20230.06600.06700.06400.06400.06405,018,438
14 Nov 20230.06400.06600.06400.06600.06605,684,482
13 Nov 20230.06700.06800.06400.06400.06401,858,840
10 Nov 20230.06500.06900.06500.06700.06708,592,935
09 Nov 20230.06600.06700.06450.06500.06505,992,959
08 Nov 20230.06400.06600.06200.06600.066010,521,256
07 Nov 20230.06300.06400.06200.06200.06204,461,713
06 Nov 20230.06400.06450.06100.06100.06105,387,180
03 Nov 20230.06200.06500.06000.06400.064013,627,646
02 Nov 20230.06600.06700.06300.06300.06307,142,488
01 Nov 20230.06800.06800.06500.06500.06503,234,715
31 Oct 20230.06800.07000.06600.06600.06604,933,395
30 Oct 20230.07100.07150.06800.06900.06908,037,487
27 Oct 20230.06700.07500.06700.07200.07209,413,129
26 Oct 20230.06600.06850.06500.06700.067011,078,965
25 Oct 20230.06600.06700.06600.06600.06608,703,581
24 Oct 20230.06800.06800.06600.06600.06602,522,759
23 Oct 20230.06800.07000.06600.06700.06705,687,809
20 Oct 20230.07300.07400.06700.07000.070013,615,310
19 Oct 20230.06400.07300.06400.07200.072010,089,661
18 Oct 20230.06300.06500.06200.06400.06405,660,370
17 Oct 20230.06400.06500.06300.06400.06404,091,893
16 Oct 20230.06400.06700.06400.06400.06401,425,829
13 Oct 20230.06500.06500.06400.06400.06401,190,980
12 Oct 20230.06500.06500.06400.06400.06401,257,919
11 Oct 20230.06500.06500.06400.06500.06503,250,020
10 Oct 20230.06400.06500.06200.06300.06303,462,958
09 Oct 20230.06500.06700.06300.06300.06304,599,533
06 Oct 20230.06600.06600.06300.06400.06404,220,745
05 Oct 20230.06900.06900.06500.06500.06503,427,145
04 Oct 20230.06800.07000.06700.06900.06903,246,214
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...