Australia markets closed

Murray Cod Australia Limited (MCA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.15000.0000 (0.00%)
At close: 02:51PM AEDT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20230.15000.15000.15000.15000.150058,010
31 Jan 20230.15000.15000.14500.15000.150054,973
30 Jan 20230.14500.15000.14500.14500.1450193,349
27 Jan 20230.14500.15000.14500.15000.150069,838
25 Jan 20230.14500.15000.14500.15000.150048,034
24 Jan 20230.14750.15000.14500.14500.145087,777
23 Jan 20230.14000.15000.14000.14750.1475103,835
20 Jan 20230.14500.14500.14000.14500.1450256,291
19 Jan 20230.14500.14500.14500.14500.145020,109
18 Jan 20230.14500.15000.14500.15000.150091,511
17 Jan 20230.14500.14500.14500.14500.145084,106
16 Jan 20230.15000.15000.14500.14500.145087,318
13 Jan 20230.15000.15000.15000.15000.15005,000
12 Jan 20230.15000.15000.14500.14500.1450120,224
11 Jan 20230.15000.15000.15000.15000.15002,750
10 Jan 20230.14500.15500.14500.15500.1550468,611
09 Jan 20230.15000.15000.14500.15000.1500220,774
06 Jan 20230.14500.14500.14500.14500.145025,832
05 Jan 20230.15500.15500.15500.15500.1550172
04 Jan 20230.14500.15500.14500.15500.15504,176
03 Jan 20230.16000.16000.14500.14500.145048,353
30 Dec 20220.15000.15500.15000.15500.1550334,217
29 Dec 20220.14500.15000.14500.15000.1500204,872
28 Dec 20220.15000.15000.14500.15000.1500243,071
23 Dec 20220.15000.15000.15000.15000.150013,820
22 Dec 20220.14500.15000.14500.15000.150051,788
21 Dec 20220.15000.15500.14500.14500.1450128,799
20 Dec 20220.15000.15000.15000.15000.1500121,112
19 Dec 20220.15500.15500.15000.15000.150058,000
16 Dec 20220.15500.16000.15500.16000.1600144,804
15 Dec 20220.15500.15500.15500.15500.1550103,075
14 Dec 20220.15500.15500.15500.15500.155012,832
13 Dec 20220.15500.15500.15000.15500.155026,060
12 Dec 20220.15500.15500.15500.15500.15503,101
09 Dec 20220.15000.15000.15000.15000.1500-
08 Dec 20220.16000.16000.15000.15000.1500200,333
07 Dec 20220.16500.16500.16000.16500.165028,676
06 Dec 20220.16500.16500.16000.16000.160054,381
05 Dec 20220.16000.16500.15000.16500.1650162,376
02 Dec 20220.16000.16500.16000.16000.1600241,944
01 Dec 20220.15500.16000.15000.16000.16001,256,991
30 Nov 20220.16000.16000.14000.15500.1550793,452
29 Nov 20220.15500.16000.15000.16000.1600623,941
28 Nov 20220.16000.16000.15500.15500.155033,967
25 Nov 20220.15500.15500.15500.15500.155051,052
24 Nov 20220.15500.15500.15250.15250.15258,148
23 Nov 20220.15500.15500.15000.15000.150050,001
22 Nov 20220.15000.15000.15000.15000.150010,000
21 Nov 20220.15500.15500.14500.14500.14501,188,951
18 Nov 20220.15000.15500.15000.15500.155032,500
17 Nov 20220.15000.15000.15000.15000.150092,630
16 Nov 20220.15500.15500.15000.15500.155042,145
15 Nov 20220.15500.15500.15000.15000.150042,350
14 Nov 20220.15500.16000.15000.16000.160010,150
11 Nov 20220.15000.15000.14500.15000.150027,586
10 Nov 20220.14500.15500.14000.14000.1400760,236
09 Nov 20220.14500.15500.14500.15000.150075,272
08 Nov 20220.15000.15000.14500.14500.1450349,118
07 Nov 20220.16500.16500.14500.14500.1450780,344
04 Nov 20220.16000.17000.15500.16000.1600174,772
03 Nov 20220.15500.17000.15500.16000.1600135,386
02 Nov 20220.17000.17250.16000.16000.1600703,017
01 Nov 20220.16500.16500.16500.16500.16501,803,427
31 Oct 20220.16500.17000.14500.16000.16002,841,188
28 Oct 20220.17500.17500.16000.16000.1600140,315
27 Oct 20220.16500.17000.16000.16000.1600160,964
26 Oct 20220.16000.16500.16000.16000.1600147,242
25 Oct 20220.16000.16250.16000.16000.1600133,038
24 Oct 20220.17000.17000.16000.17000.1700130,804
21 Oct 20220.17000.17000.17000.17000.17001
20 Oct 20220.16500.16500.16000.16500.16501,897,211
19 Oct 20220.16000.16500.15500.16500.1650196,063
18 Oct 20220.16500.17000.16000.16000.160093,939
17 Oct 20220.16000.16500.16000.16000.1600149,350
14 Oct 20220.17500.17500.15500.16000.1600537,282
13 Oct 20220.17000.17000.17000.17000.17005,371
12 Oct 20220.18000.18000.17000.17000.170011,766
11 Oct 20220.17000.17000.17000.17000.1700-
10 Oct 20220.17500.17500.17000.17000.1700213,384
07 Oct 20220.17500.18000.17000.17500.1750386,976
06 Oct 20220.17750.18000.17000.17000.1700351,541
05 Oct 20220.17500.18000.17000.17500.1750155,593
04 Oct 20220.18500.18500.17500.17500.17506,859
03 Oct 20220.18500.19000.17500.19000.190059,987
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...