MCA.AX - Murray Cod Australia Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 20230.14000.14250.14000.14000.1400145,069
06 June 20230.13500.13750.13500.13500.1350136,884
05 June 20230.14000.14000.13500.13500.1350493,555
02 June 20230.14000.14000.14000.14000.1400119,576
01 June 20230.14000.14250.14000.14000.1400215,678
31 May 20230.14000.14000.14000.14000.140037,094
30 May 20230.14000.14250.14000.14000.1400213,077
29 May 20230.14500.14500.14000.14000.140032,958
26 May 20230.14000.14000.14000.14000.1400613,676
25 May 20230.14000.14500.14000.14000.1400133,187
24 May 20230.14000.14000.14000.14000.1400181,425
23 May 20230.14500.14500.14500.14500.1450-
22 May 20230.14500.14500.14500.14500.14506
19 May 20230.14500.14500.14000.14500.1450104,876
18 May 20230.14500.14500.14500.14500.1450230,902
17 May 20230.15000.15000.14500.14500.1450167,999
16 May 20230.15000.15000.15000.15000.150025,666
15 May 20230.15000.15000.14500.14500.145066,530
12 May 20230.14500.15000.14500.15000.150011,160
11 May 20230.15000.15000.14500.15000.150042,497
10 May 20230.14500.14500.14500.14500.14509,480
09 May 20230.14500.14500.14500.14500.145046,815
08 May 20230.14000.14000.14000.14000.140050,000
05 May 20230.14500.14500.14500.14500.1450-
04 May 20230.14500.14500.14500.14500.1450-
03 May 20230.14500.14500.14500.14500.1450281,355
02 May 20230.14500.15000.14500.14500.145048,983
01 May 20230.15000.15000.14500.14500.1450279,185
28 Apr 20230.14500.14500.14500.14500.145056,819
27 Apr 20230.14500.14500.14500.14500.14502,318
26 Apr 20230.14500.15000.14500.14500.145020,231
24 Apr 20230.15000.15000.15000.15000.150010,205
21 Apr 20230.15000.15000.15000.15000.1500163,464
20 Apr 20230.14500.15000.14500.15000.150055,936
19 Apr 20230.14500.14500.14500.14500.1450146,953
18 Apr 20230.14500.14500.14500.14500.1450257,022
17 Apr 20230.15000.15000.14500.15000.150036,993
14 Apr 20230.15000.15000.14500.15000.1500314,082
13 Apr 20230.14500.14500.14500.14500.1450-
12 Apr 20230.14500.14500.14500.14500.145075,626
11 Apr 20230.14000.15000.14000.14500.1450275,658
06 Apr 20230.14500.14500.14500.14500.145058,494
05 Apr 20230.14500.14500.14500.14500.145010
04 Apr 20230.14500.14500.14500.14500.14503,517
03 Apr 20230.15000.15000.15000.15000.1500516,908
31 Mar 20230.14500.14500.14500.14500.145012,556
30 Mar 20230.14500.14500.14500.14500.1450136,849
29 Mar 2023------
28 Mar 20230.15000.15000.14500.14500.145032,293
27 Mar 20230.14500.15000.14000.14000.140016,755
24 Mar 20230.14000.14000.14000.14000.140045,000
23 Mar 20230.14000.14000.14000.14000.1400-
22 Mar 20230.14500.14500.14000.14000.1400400,143
21 Mar 20230.14500.14500.14000.14000.1400106,576
20 Mar 20230.14500.14500.14500.14500.145011,768
17 Mar 20230.14000.14500.14000.14000.140028,845
16 Mar 20230.15000.15000.14000.15000.150010,314
15 Mar 20230.15000.15000.14000.15000.15008,938
14 Mar 20230.15000.15000.15000.15000.15001
13 Mar 20230.14500.15000.14500.15000.1500201,657
10 Mar 20230.14000.14500.13500.14000.1400130,713
09 Mar 20230.14000.14500.14000.14500.1450530,721
08 Mar 20230.14500.14500.14000.14000.140038,666
07 Mar 20230.14000.14250.14000.14000.1400151,509
06 Mar 20230.15000.15000.14000.14000.1400249,198
03 Mar 20230.15000.15000.15000.15000.150050,000
02 Mar 20230.15000.15000.14500.15000.150018,666
01 Mar 20230.15000.15000.15000.15000.150023,962
28 Feb 20230.15000.15000.14500.15000.1500156,291
27 Feb 20230.15000.15000.14500.15000.150094,106
24 Feb 20230.14500.14500.14500.14500.145016,560
23 Feb 20230.15000.15000.14500.15000.150097,682
22 Feb 20230.14500.15000.14500.15000.15001,340,083
21 Feb 20230.14500.15000.14000.14000.1400190,463
20 Feb 20230.14500.14500.14500.14500.145011,343
17 Feb 20230.15000.15000.14000.14000.1400106,265
16 Feb 20230.14500.14500.14000.14000.1400150,000
15 Feb 20230.15000.15000.15000.15000.15006,676
14 Feb 20230.15000.15000.15000.15000.1500135,761
13 Feb 20230.15000.15000.15000.15000.1500-
10 Feb 20230.15000.15000.15000.15000.15001,334
09 Feb 20230.15000.15000.14500.14500.145079,939
08 Feb 20230.14500.15000.14500.15000.150023,310
07 Feb 20230.15000.15000.14500.14500.145086,444
06 Feb 20230.15000.15000.15000.15000.150044,898
03 Feb 20230.15000.15000.14500.15000.1500380,465
02 Feb 20230.15000.15000.14500.14500.14508,002
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...