Australia markets closed

Murray Cod Australia Limited (MCA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.21500.0000 (0.00%)
At close: 10:04AM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
12 May 20220.20000.20000.20000.20000.2000-
11 May 20220.20000.20000.20000.20000.20009,926
10 May 20220.20500.20500.20000.20000.2000130,574
09 May 20220.20000.20000.20000.20000.20006,196
06 May 20220.21000.21000.20500.20500.205015,455
05 May 20220.21500.21500.21000.21000.210033,505
04 May 20220.22000.22000.21000.21000.210073,870
03 May 20220.23000.23000.21000.21500.2150100,434
02 May 20220.24000.24000.22500.22500.2250112,370
29 Apr 20220.23000.23000.23000.23000.2300335
28 Apr 20220.23500.23500.22500.23000.2300214,563
27 Apr 20220.21500.23000.21500.23000.2300325,710
26 Apr 20220.20000.24000.20000.22000.22001,142,520
22 Apr 20220.21000.21000.20000.20000.200017,463
21 Apr 20220.21250.21500.21250.21250.212563,323
20 Apr 20220.21500.21500.21500.21500.2150229
19 Apr 20220.22500.22500.21000.21500.215089,241
14 Apr 20220.22500.22500.22000.22000.220058,755
13 Apr 20220.22500.23000.22000.23000.2300123,459
12 Apr 20220.23000.23500.23000.23000.2300359,924
11 Apr 20220.25000.25000.23500.23500.235084,302
08 Apr 20220.25000.25000.24000.24500.2450435,632
07 Apr 20220.24000.24000.23500.23500.2350244,918
06 Apr 20220.24500.24500.24000.24000.2400232,130
05 Apr 20220.24500.25000.24500.24500.24505,117
04 Apr 20220.25500.26000.24000.24500.2450432,984
01 Apr 20220.26000.26000.25500.25500.2550112,216
31 Mar 20220.27000.27000.26000.26500.265081,710
30 Mar 20220.26500.26500.26000.26500.2650216,073
29 Mar 20220.26500.27000.26000.26000.2600249,570
28 Mar 20220.26500.28500.26000.26500.2650890,973
25 Mar 20220.24000.25000.24000.25000.2500387,576
24 Mar 20220.23500.24500.23000.23500.2350102,873
23 Mar 20220.25000.25000.23000.23000.2300451,054
22 Mar 20220.22500.25000.22000.23500.2350436,721
21 Mar 20220.22500.25000.21500.21500.21501,400,001
18 Mar 20220.18500.21500.18500.21500.2150868,301
17 Mar 20220.17500.19000.17500.18500.1850836,453
16 Mar 20220.19000.19000.16000.16500.16501,080,981
15 Mar 20220.18000.20000.18000.18000.18001,206,652
14 Mar 20220.17500.18000.17500.17500.1750313,422
11 Mar 20220.20000.20000.17500.17500.1750485,036
10 Mar 20220.19500.21500.18500.18500.1850947,547
09 Mar 20220.19000.19500.17000.18000.18001,521,829
08 Mar 20220.20000.20000.17500.18000.1800792,536
07 Mar 20220.22500.22500.19500.19500.19501,149,495
04 Mar 20220.24000.24000.22000.22000.2200616,824
03 Mar 20220.23000.23000.21500.22000.2200787,678
02 Mar 20220.24000.24000.22000.23500.2350635,763
01 Mar 20220.26500.26500.24000.24000.2400561,883
28 Feb 20220.28000.28000.26500.26500.2650131,553
25 Feb 20220.28000.28000.28000.28000.2800-
24 Feb 20220.28000.28500.28000.28000.2800119,137
23 Feb 20220.28000.28000.28000.28000.2800640,016
22 Feb 20220.30000.30000.29000.29500.2950106,504
21 Feb 20220.28000.29500.28000.29500.2950165,693
18 Feb 20220.27500.28000.27500.28000.280055,606
17 Feb 20220.28500.29000.28000.28000.2800225,894
16 Feb 20220.27500.28000.27000.28000.2800360,992
15 Feb 20220.27500.27500.27000.27500.2750172,753
14 Feb 20220.27500.27500.27500.27500.275027,358
11 Feb 20220.27500.27500.27000.27000.2700159,407
10 Feb 20220.28000.28000.26500.27000.2700231,306
09 Feb 20220.29000.29000.27000.28000.2800281,601
08 Feb 20220.28000.29000.27500.28000.2800331,540
07 Feb 20220.30000.30000.28500.28500.2850287,461
04 Feb 20220.30000.30000.29750.29750.297578,250
03 Feb 20220.30000.30000.28500.29000.2900183,653
02 Feb 20220.30000.30000.29000.30000.300028,151
01 Feb 20220.30000.30000.29000.30000.300097,608
31 Jan 20220.30000.30250.29500.30000.3000221,200
28 Jan 20220.29500.29750.29500.29500.2950164,502
27 Jan 20220.29500.30000.29000.30000.300053,744
25 Jan 20220.30000.30000.28500.28500.2850113,411
24 Jan 20220.30000.30000.29000.29000.2900132,561
21 Jan 20220.31500.31500.29500.29500.2950425,085
20 Jan 20220.31000.31500.31000.31500.315087,229
19 Jan 20220.30500.31000.30500.30500.3050102,932
18 Jan 20220.31000.31000.30000.30000.300038,796
17 Jan 20220.30000.31000.30000.31000.310092,438
14 Jan 20220.32000.32000.30000.30000.3000152,121
13 Jan 20220.31500.32000.31000.32000.320080,694
12 Jan 20220.31500.31750.31500.31500.315082,471
11 Jan 20220.31000.31500.30500.31500.315050,581
10 Jan 20220.31000.31000.30000.31000.310065,224
07 Jan 20220.31000.31000.29500.29500.2950130,121
06 Jan 20220.30750.31000.30500.30500.305054,802
05 Jan 20220.31000.31000.30500.30500.3050132,358
04 Jan 20220.30000.30500.30000.30000.3000124,268
31 Dec 20210.30500.30500.30000.30000.300036,237
30 Dec 20210.31000.31000.30500.30500.3050135,695
29 Dec 20210.31000.31000.31000.31000.310049,657
24 Dec 20210.30500.31000.30500.31000.3100114,589
23 Dec 20210.31000.31000.31000.31000.310020,489
22 Dec 20210.31500.31500.31000.31000.310013,871
21 Dec 20210.31500.32000.31500.32000.320040,687
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...