Australia markets close in 2 hours 18 minutes

Murray Cod Australia Limited (MCA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.09300.0000 (0.00%)
As of 01:34PM AEST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20240.09900.09900.09300.09300.0930745,330
29 May 20240.09900.09900.09300.09300.0930351,903
28 May 20240.10000.10000.09900.10000.1000134,994
27 May 20240.10000.10500.09900.09900.0990355,979
24 May 20240.09900.10000.09200.10000.100038,819,659
23 May 20240.09920.09920.09920.09920.0992-
22 May 20240.09920.09920.09920.09920.0992-
21 May 20240.09920.09920.09920.09920.09924,023
20 May 20240.10390.10390.10390.10390.1039182,170
17 May 20240.10860.10860.10390.10390.1039539,631
16 May 20240.10860.10860.10390.10390.1039463,047
15 May 20240.09920.10860.09440.10860.1086475,023
14 May 20240.10500.11000.10500.11000.110047,398
13 May 20240.10500.10750.10000.10500.1050396,677
10 May 20240.10500.11000.09800.11000.1100424,204
09 May 20240.10500.10500.10000.10000.1000245,147
08 May 20240.11000.11000.10500.10500.1050618,225
07 May 20240.11000.11000.11000.11000.110030,000
06 May 20240.11000.11000.11000.11000.1100127,054
03 May 20240.11500.11500.11000.11000.1100446,408
02 May 20240.11500.11500.11000.11000.1100470,886
01 May 20240.12000.12000.11500.11500.115035,295
30 Apr 20240.11000.12000.11000.12000.1200248,065
29 Apr 20240.12000.12000.11000.11000.1100382,721
26 Apr 20240.12000.12000.11500.11500.115046,437
24 Apr 20240.12000.12000.11500.11500.115042,069
23 Apr 20240.11000.11000.11000.11000.110027,915
22 Apr 20240.11500.11500.11000.11000.1100482,910
19 Apr 20240.12000.12000.11000.11000.1100639,448
18 Apr 20240.12250.12250.12000.12000.120016,570
17 Apr 20240.12500.12750.12000.12000.1200112,932
16 Apr 20240.12500.12500.12500.12500.1250115,656
15 Apr 20240.12000.12500.12000.12500.125060,550
12 Apr 20240.12500.12500.12000.12000.1200118,000
11 Apr 20240.12750.12750.12500.12500.1250358,253
10 Apr 20240.13000.13000.12500.12500.125045,310
09 Apr 20240.13000.13000.12750.13000.1300146,789
08 Apr 20240.13000.13500.13000.13500.135075,477
05 Apr 20240.13000.13000.13000.13000.1300100
04 Apr 20240.12500.13500.12500.13000.1300372,389
03 Apr 20240.13000.13500.12500.12750.1275181,968
02 Apr 20240.13000.13250.13000.13250.132556,392
28 Mar 20240.13000.13500.13000.13500.1350216,283
27 Mar 20240.13500.13500.12500.13000.130017,401
26 Mar 20240.13000.13000.12500.13000.1300274,302
25 Mar 20240.13000.13000.13000.13000.13007,808
22 Mar 20240.13500.13500.13500.13500.135015,000
21 Mar 20240.13000.13500.13000.13500.135050,750
20 Mar 20240.13500.13500.13500.13500.135015,000
19 Mar 20240.13500.13500.13500.13500.1350414,670
18 Mar 20240.13500.13500.13500.13500.1350272,520
15 Mar 20240.13000.13000.13000.13000.13005,000
14 Mar 20240.13000.13500.13000.13500.135023,106
13 Mar 20240.12500.13500.12500.13000.1300130,520
12 Mar 20240.12750.13500.12500.13500.1350326,128
11 Mar 20240.13500.13500.13500.13500.1350613,042
08 Mar 20240.12750.13000.12750.13000.130018,493
07 Mar 20240.13000.13000.12500.12500.125026,525
06 Mar 20240.13000.13500.13000.13000.1300505,127
05 Mar 20240.13500.13500.13000.13000.1300128,419
04 Mar 20240.13000.13000.13000.13000.130048,773
01 Mar 20240.13500.13500.13000.13000.1300387,801
29 Feb 20240.13500.13500.13000.13000.13007,943
28 Feb 20240.13500.13500.13000.13500.135069,543
27 Feb 20240.13000.13500.13000.13500.13506
26 Feb 20240.13000.13000.13000.13000.130034,945
23 Feb 20240.13000.14000.13000.13500.13501,050,410
22 Feb 20240.13000.13500.13000.13000.1300132,395
21 Feb 20240.13750.13750.13500.13500.135039,565
20 Feb 20240.14000.14000.13500.13500.1350188,853
19 Feb 20240.13000.13000.13000.13000.1300-
16 Feb 20240.13000.13000.13000.13000.13003
15 Feb 20240.13000.13000.13000.13000.130038,962
14 Feb 20240.13500.13500.13000.13000.1300435,201
13 Feb 20240.13500.14000.13500.14000.140073,000
12 Feb 20240.14000.14000.14000.14000.14003,572
09 Feb 20240.14000.14000.13750.13750.137511,422
08 Feb 20240.13500.13500.13500.13500.1350-
07 Feb 20240.14000.14000.13500.13500.1350259,222
06 Feb 20240.14000.14500.14000.14000.1400775,008
05 Feb 20240.14500.15000.14500.14500.145075,180
02 Feb 20240.15000.15000.15000.15000.1500-
01 Feb 20240.15000.15000.15000.15000.15003,500
31 Jan 20240.15000.15000.15000.15000.150013,333
30 Jan 20240.15000.15000.14000.15000.1500646,139
29 Jan 20240.14500.15000.14500.15000.150020,000
25 Jan 20240.15500.15500.14500.14500.1450165,957
24 Jan 20240.15000.15500.15000.15500.15506,000
23 Jan 20240.15000.15500.15000.15500.155099,283
22 Jan 20240.15000.15000.15000.15000.15006,574
19 Jan 20240.14500.15500.14500.15500.1550166,479
18 Jan 20240.14500.14500.14500.14500.1450190,657
17 Jan 20240.14500.15000.14500.15000.1500100,469
16 Jan 20240.14000.14500.14000.14000.1400372,036
15 Jan 20240.14000.14500.14000.14500.1450102,741
12 Jan 20240.14000.14000.14000.14000.1400248,116
11 Jan 20240.14500.14500.14000.14000.1400134,320
10 Jan 20240.14000.14000.14000.14000.14001,027,960
09 Jan 20240.14500.14500.14000.14000.140050,002
08 Jan 20240.14250.14250.14000.14000.1400182,580
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...