Australia markets closed

Murray Cod Australia Limited (MCA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1800-0.0100 (-5.26%)
At close: 03:19PM AEDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20220.17500.18500.17500.18000.180034,425
30 Sept 20220.18500.19000.17500.19000.1900198,337
29 Sept 20220.18500.18500.18000.18000.180047,494
28 Sept 20220.18000.18000.17750.18000.180038,881
27 Sept 20220.17500.17750.17500.17500.175035,239
26 Sept 20220.17000.18000.16250.17500.1750400,123
23 Sept 20220.17000.17000.17000.17000.170023,019
21 Sept 20220.17000.17000.17000.17000.1700-
20 Sept 20220.17500.17500.17000.17000.170013,281
19 Sept 20220.18000.18000.16500.17000.1700595,133
16 Sept 20220.18500.18500.17500.17500.175081,959
15 Sept 20220.18500.18500.18000.18250.182513,512
14 Sept 20220.17750.19000.17750.18000.1800266,164
13 Sept 20220.19000.19000.18000.18000.1800111,347
12 Sept 20220.18500.18500.18000.18000.18005,714
09 Sept 20220.17500.18000.17500.18000.1800115,571
08 Sept 20220.19000.19000.17500.17500.1750233,328
07 Sept 20220.19500.19500.17500.18000.1800160,509
06 Sept 20220.19000.19000.18500.18750.187545,926
05 Sept 20220.19500.19500.19000.19000.1900203,070
02 Sept 20220.19500.19500.19000.19000.1900182,591
01 Sept 20220.22000.22000.20000.20000.200087,609
31 Aug 20220.20500.21000.20000.20000.200057,047
30 Aug 20220.21000.21000.19500.20000.2000219,795
29 Aug 20220.21000.22500.20000.20500.205090,677
26 Aug 20220.21000.21500.20500.21000.2100112,584
25 Aug 20220.22000.23500.21000.21000.2100256,800
24 Aug 20220.23000.23000.22000.22000.2200323,385
23 Aug 20220.22000.23500.20500.22500.22502,405,882
22 Aug 20220.19500.21500.18500.20000.2000996,825
19 Aug 20220.18500.19000.18250.18500.1850405,388
18 Aug 20220.18000.18000.17500.18000.1800166,555
17 Aug 20220.17500.18000.17000.17500.1750358,009
16 Aug 20220.18000.18000.17500.17500.175090,608
15 Aug 20220.18500.18500.17500.17500.175013,939
12 Aug 20220.18000.18000.17500.17500.175040,822
11 Aug 20220.17500.17500.16500.17500.175063,693
10 Aug 20220.17000.17000.17000.17000.1700-
09 Aug 20220.19000.19000.17000.17000.1700422,463
08 Aug 20220.18000.19500.17750.18000.1800737,917
05 Aug 20220.17750.18000.17000.17500.1750194,100
04 Aug 20220.17000.17500.16000.17500.1750132,063
03 Aug 20220.16000.17000.15500.17000.1700869,475
02 Aug 20220.16500.17000.15000.15000.15002,205,191
01 Aug 20220.18000.19000.16500.16500.1650304,543
29 July 20220.18250.19000.17000.17000.1700276,977
28 July 20220.17500.18000.17500.17500.175019,460
27 July 20220.17000.18500.17000.17000.170067,257
26 July 20220.18000.18000.17000.17000.1700457,787
25 July 20220.20000.20000.17500.17500.1750121,043
22 July 20220.18500.19500.18500.19500.1950250,101
21 July 20220.18000.18500.17000.17000.170097,152
20 July 20220.19000.19500.17500.17500.17501,066,717
19 July 20220.20000.20000.19000.20000.200096,332
18 July 20220.21000.21000.20000.20000.200062,132
15 July 20220.21500.21500.20000.20500.2050131,880
14 July 20220.21500.21500.20500.21500.215018,538
13 July 20220.20000.21000.19500.20000.200020,933
12 July 20220.20000.20750.19750.20000.2000444,115
11 July 20220.22000.22000.21000.21000.2100148,948
08 July 20220.24000.24000.22000.22000.220043,724
07 July 20220.24500.24500.23000.23000.230038,000
06 July 20220.24500.25000.24500.24500.2450101,475
05 July 20220.22000.25000.22000.24500.2450564,369
04 July 20220.21000.22000.21000.21500.2150247,946
01 July 20220.20000.20500.20000.20000.2000255,243
30 June 20220.18000.21000.17000.20000.20001,076,819
29 June 20220.18500.19000.18000.19000.1900145,134
28 June 20220.19000.19000.18000.19000.190072,978
27 June 20220.17000.20000.15500.19000.1900330,029
24 June 20220.15500.16500.15500.15500.155098,851
23 June 20220.15000.15500.14500.14500.1450377,279
22 June 20220.15000.15500.15000.15000.1500614,317
21 June 20220.14500.14500.14500.14500.1450-
20 June 20220.15500.16250.14500.14500.1450430,433
17 June 20220.15000.17500.15000.15000.15008,032,411
16 June 20220.14500.17000.14500.14500.14501,093,376
15 June 20220.18000.18000.13500.13500.13501,046,406
14 June 20220.18000.18000.17000.17000.1700482,364
10 June 20220.19000.19000.17500.17500.1750132,098
09 June 20220.20000.20000.19000.19000.190046,157
08 June 20220.19500.19500.18000.19000.190058,033
07 June 20220.19000.19500.17500.17500.1750905,714
06 June 20220.21000.21000.18500.18500.1850301,032
03 June 20220.20000.20000.19500.20000.2000193,522
02 June 20220.20000.21000.20000.20500.205092,038
01 June 20220.20000.21000.20000.21000.210031,270
31 May 20220.19500.21000.19500.21000.2100130,196
30 May 20220.21000.21000.19000.20500.205050,116
27 May 20220.21500.22000.21500.22000.220099,099
26 May 20220.21000.21500.20500.21500.215056,162
25 May 20220.21000.21000.21000.21000.210041,905
24 May 20220.22000.22500.21000.21000.2100175,237
23 May 20220.21000.22000.21000.22000.220062,878
20 May 20220.20500.21000.20000.21000.2100166,493
19 May 20220.21500.21500.20500.20500.20502,166
18 May 20220.21500.21500.21500.21500.215045
17 May 20220.21500.21500.20500.21500.215030,610
16 May 20220.20500.20500.20500.20500.20502,500
13 May 20220.20500.20500.20000.20000.200043,090
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...