Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

Melbana Energy Limited (MAY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.02100.0000 (0.00%)

At close: 3:48PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Apr 2021	0.0210	0.0210	0.0210	0.0210	0.0210	1,041,984
19 Apr 2021	0.0220	0.0220	0.0210	0.0210	0.0210	3,042,992
16 Apr 2021	0.0240	0.0240	0.0220	0.0220	0.0220	3,133,537
15 Apr 2021	0.0250	0.0250	0.0230	0.0230	0.0230	10,624,660
14 Apr 2021	0.0240	0.0240	0.0240	0.0240	0.0240	1,219,500
13 Apr 2021	0.0250	0.0250	0.0240	0.0240	0.0240	6,941,805
12 Apr 2021	0.0260	0.0260	0.0250	0.0250	0.0250	10,870,426
09 Apr 2021	0.0250	0.0250	0.0250	0.0250	0.0250	6,142,843
08 Apr 2021	0.0250	0.0250	0.0250	0.0250	0.0250	1,426,951
07 Apr 2021	0.0250	0.0260	0.0240	0.0240	0.0240	7,367,373
06 Apr 2021	0.0260	0.0260	0.0240	0.0250	0.0250	4,984,587
01 Apr 2021	0.0230	0.0250	0.0220	0.0250	0.0250	16,879,192
31 Mar 2021	0.0210	0.0220	0.0210	0.0220	0.0220	1,312,548
30 Mar 2021	0.0220	0.0220	0.0210	0.0210	0.0210	2,760,949
29 Mar 2021	0.0220	0.0220	0.0210	0.0210	0.0210	3,355,597
26 Mar 2021	0.0220	0.0220	0.0215	0.0220	0.0220	1,899,855
25 Mar 2021	0.0200	0.0220	0.0200	0.0220	0.0220	2,235,499
24 Mar 2021	0.0210	0.0220	0.0200	0.0220	0.0220	8,288,562
23 Mar 2021	0.0220	0.0230	0.0210	0.0210	0.0210	3,682,702
22 Mar 2021	0.0210	0.0220	0.0210	0.0220	0.0220	2,467,239
19 Mar 2021	0.0220	0.0230	0.0210	0.0210	0.0210	16,874,384
18 Mar 2021	0.0240	0.0240	0.0220	0.0220	0.0220	3,105,672
17 Mar 2021	0.0230	0.0230	0.0220	0.0220	0.0220	4,047,697
16 Mar 2021	0.0240	0.0240	0.0220	0.0220	0.0220	4,608,491
15 Mar 2021	0.0240	0.0240	0.0220	0.0240	0.0240	10,545,886
12 Mar 2021	0.0220	0.0230	0.0220	0.0230	0.0230	5,372,911
11 Mar 2021	0.0220	0.0230	0.0210	0.0210	0.0210	2,472,930
10 Mar 2021	0.0210	0.0210	0.0210	0.0210	0.0210	3,065,113
09 Mar 2021	0.0220	0.0230	0.0210	0.0210	0.0210	6,268,756
08 Mar 2021	0.0200	0.0210	0.0200	0.0210	0.0210	5,571,839
05 Mar 2021	0.0200	0.0210	0.0190	0.0190	0.0190	4,755,406
04 Mar 2021	0.0200	0.0210	0.0190	0.0200	0.0200	4,058,441
03 Mar 2021	0.0200	0.0210	0.0190	0.0200	0.0200	7,932,356
02 Mar 2021	0.0220	0.0220	0.0200	0.0200	0.0200	3,504,686
01 Mar 2021	0.0210	0.0210	0.0200	0.0210	0.0210	3,705,657
26 Feb 2021	0.0230	0.0230	0.0210	0.0230	0.0230	7,387,092
25 Feb 2021	0.0220	0.0230	0.0210	0.0230	0.0230	2,569,004
24 Feb 2021	0.0230	0.0235	0.0210	0.0210	0.0210	9,817,780
23 Feb 2021	0.0240	0.0240	0.0230	0.0230	0.0230	6,600,906
22 Feb 2021	0.0250	0.0260	0.0220	0.0230	0.0230	19,178,219
19 Feb 2021	0.0270	0.0320	0.0240	0.0250	0.0250	62,302,653
18 Feb 2021	0.0230	0.0300	0.0220	0.0270	0.0270	87,768,231
17 Feb 2021	0.0190	0.0230	0.0190	0.0220	0.0220	69,361,114
16 Feb 2021	0.0170	0.0205	0.0170	0.0170	0.0170	31,048,969
15 Feb 2021	0.0170	0.0170	0.0160	0.0170	0.0170	12,519,747
12 Feb 2021	0.0160	0.0170	0.0160	0.0160	0.0160	1,843,524
11 Feb 2021	0.0150	0.0160	0.0140	0.0160	0.0160	8,345,586
10 Feb 2021	0.0140	0.0140	0.0140	0.0140	0.0140	1,544,548
09 Feb 2021	0.0150	0.0150	0.0140	0.0140	0.0140	1,143,803
08 Feb 2021	0.0150	0.0160	0.0140	0.0140	0.0140	17,262,484
05 Feb 2021	0.0160	0.0160	0.0150	0.0150	0.0150	12,763,130
04 Feb 2021	0.0150	0.0170	0.0150	0.0150	0.0150	9,668,138
03 Feb 2021	0.0140	0.0160	0.0130	0.0160	0.0160	25,844,422
02 Feb 2021	0.0120	0.0140	0.0120	0.0140	0.0140	2,715,958
01 Feb 2021	0.0130	0.0130	0.0120	0.0125	0.0125	1,210,264
29 Jan 2021	0.0140	0.0140	0.0120	0.0130	0.0130	5,692,128
28 Jan 2021	0.0130	0.0140	0.0130	0.0130	0.0130	418,893
27 Jan 2021	0.0120	0.0130	0.0120	0.0130	0.0130	1,281,277
25 Jan 2021	0.0130	0.0130	0.0130	0.0130	0.0130	1,821,426
22 Jan 2021	0.0130	0.0130	0.0130	0.0130	0.0130	2,719,339
21 Jan 2021	0.0130	0.0130	0.0130	0.0130	0.0130	2,981,396
20 Jan 2021	0.0130	0.0130	0.0130	0.0130	0.0130	16,000
19 Jan 2021	0.0130	0.0140	0.0130	0.0130	0.0130	5,999,304
18 Jan 2021	0.0120	0.0140	0.0120	0.0130	0.0130	12,288,396
15 Jan 2021	0.0100	0.0120	0.0100	0.0110	0.0110	17,781,113
14 Jan 2021	0.0110	0.0120	0.0100	0.0100	0.0100	6,136,612
13 Jan 2021	0.0110	0.0110	0.0110	0.0110	0.0110	17,604,388
12 Jan 2021	0.0120	0.0120	0.0110	0.0120	0.0120	1,708,552
11 Jan 2021	0.0120	0.0120	0.0110	0.0120	0.0120	1,401,508
08 Jan 2021	0.0120	0.0120	0.0120	0.0120	0.0120	1,593,486
07 Jan 2021	0.0110	0.0120	0.0110	0.0120	0.0120	4,278,365
06 Jan 2021	0.0120	0.0120	0.0110	0.0110	0.0110	20,528,118
05 Jan 2021	0.0120	0.0120	0.0120	0.0120	0.0120	1,047,757
04 Jan 2021	0.0120	0.0120	0.0120	0.0120	0.0120	371,750
31 Dec 2020	0.0120	0.0120	0.0120	0.0120	0.0120	528,189
30 Dec 2020	0.0120	0.0120	0.0110	0.0120	0.0120	8,092,397
29 Dec 2020	0.0120	0.0125	0.0120	0.0120	0.0120	210,000
24 Dec 2020	0.0120	0.0120	0.0110	0.0120	0.0120	850,000
23 Dec 2020	0.0125	0.0125	0.0120	0.0125	0.0125	163,200
22 Dec 2020	0.0120	0.0120	0.0120	0.0120	0.0120	1,072,540
21 Dec 2020	0.0120	0.0130	0.0120	0.0120	0.0120	3,807,802
18 Dec 2020	0.0120	0.0120	0.0120	0.0120	0.0120	-
17 Dec 2020	0.0120	0.0140	0.0110	0.0120	0.0120	6,242,245
16 Dec 2020	0.0130	0.0130	0.0120	0.0120	0.0120	867,692
15 Dec 2020	0.0120	0.0120	0.0120	0.0120	0.0120	590,909
14 Dec 2020	0.0120	0.0130	0.0120	0.0130	0.0130	1,654,484
11 Dec 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
10 Dec 2020	0.0120	0.0130	0.0110	0.0130	0.0130	541,832
09 Dec 2020	0.0120	0.0120	0.0110	0.0120	0.0120	514,592
08 Dec 2020	0.0130	0.0130	0.0120	0.0120	0.0120	1,059,369
07 Dec 2020	0.0120	0.0130	0.0120	0.0120	0.0120	2,592,553
04 Dec 2020	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
03 Dec 2020	0.0110	0.0120	0.0110	0.0120	0.0120	1,546,656
02 Dec 2020	0.0120	0.0125	0.0120	0.0120	0.0120	1,900,012
01 Dec 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
30 Nov 2020	0.0120	0.0130	0.0120	0.0130	0.0130	475,126
27 Nov 2020	0.0130	0.0130	0.0130	0.0130	0.0130	-
26 Nov 2020	0.0130	0.0130	0.0120	0.0130	0.0130	538,798
25 Nov 2020	0.0130	0.0130	0.0120	0.0120	0.0120	2,500,988
24 Nov 2020	0.0120	0.0120	0.0120	0.0120	0.0120	567,001
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,277.30-50.70(-0.69%)

AUD/USD0.7798+0.0041(+0.52%)

ASX 2007,013.30-52.30(-0.74%)

Get the latest business, economy and property news, delivered straight to you.

Melbana Energy Limited (MAY.AX)

ALL ORDS
7,277.30
-50.70(-0.69%)

AUD/USD
0.7798
+0.0041(+0.52%)

ASX 200
7,013.30
-52.30(-0.74%)