Australia markets closed

Murray Cod Australia Limited (MCA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.14000.0000 (0.00%)
At close: 01:31PM AEDT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.14500.14500.14000.14000.1400229,919
01 Dec 20230.14500.14500.14000.14000.1400229,919
30 Nov 20230.14000.14000.14000.14000.1400-
29 Nov 20230.15000.15000.14000.14000.140020,900
28 Nov 20230.15000.15000.15000.15000.150079,492
27 Nov 20230.15000.15500.14500.15500.155068,871
24 Nov 20230.15500.15500.15000.15000.1500195,000
23 Nov 20230.15000.15000.15000.15000.1500154,956
22 Nov 20230.14500.14500.14500.14500.145029,851
21 Nov 20230.15000.15000.14000.14000.1400211,738
20 Nov 20230.14500.15000.14500.15000.150010,274
17 Nov 20230.14500.14500.14000.14500.145016,424
16 Nov 20230.14500.14500.14500.14500.145018,750
15 Nov 20230.15500.15500.14000.14000.140013,266
14 Nov 20230.14500.15500.14500.15500.1550250,047
13 Nov 20230.14500.15000.14000.14000.140077,750
10 Nov 20230.14000.14000.14000.14000.1400-
09 Nov 20230.14000.14000.14000.14000.14006,955
08 Nov 20230.14500.15000.14000.15000.150036,335
07 Nov 20230.15500.15500.15500.15500.155011
06 Nov 20230.15500.15500.14000.15500.155045,203
03 Nov 20230.15500.15500.14500.15500.1550429,868
02 Nov 20230.15500.15500.15000.15500.15508,447
01 Nov 20230.15000.15500.15000.15500.155064,002
31 Oct 20230.15000.15000.14250.15000.1500107,397
30 Oct 20230.15000.15500.15000.15500.155025,153
27 Oct 20230.14500.14500.14500.14500.1450-
26 Oct 20230.14500.14500.14500.14500.145069,640
25 Oct 20230.15000.15500.15000.15500.1550223,310
24 Oct 20230.15500.15500.15000.15000.15002,106
23 Oct 20230.15500.15500.15000.15000.150042,000
20 Oct 20230.15500.15500.15500.15500.15503,604
19 Oct 20230.15500.15500.15500.15500.15504,021
18 Oct 20230.15500.16000.15500.15500.15505,002
17 Oct 20230.15500.15500.15500.15500.155027,291
16 Oct 20230.15500.15500.15500.15500.155012,268
13 Oct 20230.16000.16000.15500.16000.16007,880
12 Oct 20230.16000.16000.15500.15500.155010,181
11 Oct 20230.16000.16000.16000.16000.16002,620
10 Oct 20230.15500.15500.15500.15500.1550-
09 Oct 20230.16500.16500.15500.15500.1550122,053
06 Oct 20230.16000.16000.16000.16000.1600100,000
05 Oct 20230.16500.16500.16000.16000.1600149,668
04 Oct 20230.16500.16500.16000.16000.160015,721
03 Oct 20230.16000.16000.16000.16000.1600-
02 Oct 20230.16000.16000.16000.16000.16001,526
29 Sept 20230.16000.16000.16000.16000.160080,250
28 Sept 20230.16500.16500.16000.16000.16002
27 Sept 20230.15500.16000.15500.16000.1600274,758
26 Sept 20230.15500.15500.15500.15500.1550218,868
25 Sept 20230.15500.15500.15500.15500.155022,083
22 Sept 20230.15000.15000.15000.15000.1500-
21 Sept 20230.15000.15500.15000.15000.1500324,525
20 Sept 20230.15500.15500.15000.15000.1500117,193
19 Sept 20230.17000.17000.15500.15500.155063,296
18 Sept 20230.16500.17000.16500.17000.170010,942
15 Sept 20230.16500.16500.16500.16500.16503
14 Sept 20230.16500.16500.16500.16500.16508
13 Sept 20230.17000.17000.16500.16500.16502
12 Sept 20230.17000.17000.17000.17000.170016,800
11 Sept 20230.17500.17500.17500.17500.17501
08 Sept 20230.16500.17500.16500.17500.175078,986
07 Sept 20230.16000.16500.16000.16500.165030,013
06 Sept 20230.16000.16000.16000.16000.160012,990
05 Sept 20230.15000.15500.15000.15500.1550174,809
04 Sept 20230.15500.15500.15000.15000.150011,595
01 Sept 20230.16000.16000.15500.15500.155030,008
31 Aug 20230.16500.16500.16500.16500.16507
30 Aug 20230.16000.16500.15500.16500.1650164,367
29 Aug 20230.16000.16500.16000.16000.160027,641
28 Aug 20230.17000.17000.16000.16000.160051,619
25 Aug 20230.17000.17000.16500.17000.170026,765
24 Aug 20230.17000.17500.17000.17500.175020,000
23 Aug 20230.16000.16000.16000.16000.1600-
22 Aug 20230.16000.16000.16000.16000.16002,900
21 Aug 20230.17000.17000.16000.16000.160049,939
18 Aug 20230.17000.17500.17000.17500.17505,609
17 Aug 20230.17500.17500.16500.16500.16506,449
16 Aug 20230.17000.17500.17000.17500.175029,409
15 Aug 20230.17000.17000.16000.17000.1700107,942
14 Aug 20230.16000.16500.16000.16500.1650189,885
11 Aug 20230.15500.15500.15500.15500.1550-
10 Aug 20230.15500.15500.15500.15500.1550-
09 Aug 20230.17000.17000.15500.15500.155071,338
08 Aug 20230.16500.16500.16500.16500.165080
07 Aug 20230.17500.17500.16500.16500.1650127,238
04 Aug 20230.17500.17500.17500.17500.175097,410
03 Aug 20230.17000.17500.17000.17500.175043,001
02 Aug 20230.17000.17000.17000.17000.170012,748
01 Aug 20230.18000.18000.17000.17000.170040,856
31 July 20230.17500.18000.17500.18000.180079,149
28 July 20230.16000.17000.16000.17000.1700212,607
27 July 20230.16000.17000.16000.17000.1700260,707
26 July 20230.16500.16500.16000.16000.160026,477
25 July 20230.15500.16500.15500.16500.165042,598
24 July 20230.18000.18000.16000.16000.160071,968
21 July 20230.18000.18000.16000.18000.1800104,830
20 July 20230.17000.18000.17000.18000.1800498,275
19 July 20230.17000.18000.17000.17000.1700228,422
18 July 20230.17000.17000.16000.17000.1700110,360
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...