Australia markets closed

Murray Cod Australia Limited (MCA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0991+0.0001 (+0.10%)
At close: 03:56PM AEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.10500.10500.09800.10000.1000211,457
13 June 20240.09100.10000.09100.09900.0990185,656
12 June 20240.08800.08800.08800.08800.088046,652
11 June 20240.08600.09100.08600.09100.091046,700
07 June 20240.08600.08600.08300.08300.0830190,717
06 June 20240.08300.08400.08100.08300.0830110,553
05 June 20240.09300.09400.07700.08300.0830296,583
04 June 20240.09600.10000.09500.10000.100093,552
03 June 20240.09500.10500.09500.10500.1050174,400
31 May 20240.09500.09600.09200.09500.0950109,785
30 May 20240.09700.09700.09000.09000.090099,197
29 May 20240.09700.09800.09300.09300.0930145,522
28 May 2024------
27 May 20240.09900.10250.09900.10000.1000164,531
24 May 20240.09900.10000.09900.10000.100038,355,558
23 May 2024------
22 May 2024------
21 May 20240.10500.10500.10500.10500.105026,200
20 May 20240.11000.11000.11000.11000.110058,581
17 May 20240.11500.11500.11500.11500.115022,521
16 May 20240.11500.11500.11000.11000.110035,716
15 May 20240.10000.11000.10000.11000.1100101,621
14 May 20240.10000.11000.10000.11000.110080,490
13 May 20240.10500.10750.10500.10750.107568,208
10 May 20240.10250.10500.09800.10500.1050205,930
09 May 20240.10500.10500.10000.10000.1000119,866
08 May 20240.11000.11000.10500.11000.1100360,863
07 May 20240.11250.11250.11250.11250.1125511
06 May 20240.11000.11000.11000.11000.110065,016
03 May 20240.11000.11500.11000.11500.1150216,120
02 May 20240.11000.11250.11000.11250.1125168,213
01 May 20240.11500.11500.11500.11500.115027,206
30 Apr 20240.12000.12000.12000.12000.120035,950
29 Apr 20240.11250.11500.11000.11500.115059,896
26 Apr 2024------
24 Apr 20240.12000.12000.11500.11500.1150145,900
23 Apr 20240.11000.11500.11000.11500.115066,500
22 Apr 20240.11750.11750.11000.11000.110055,922
19 Apr 20240.11500.11500.11000.11000.1100265,105
18 Apr 20240.12250.12250.12250.12250.122510,000
17 Apr 2024------
16 Apr 2024------
15 Apr 20240.12000.12500.12000.12500.1250109,054
12 Apr 20240.12500.12500.12500.12500.125048,000
11 Apr 20240.12750.13000.12500.12500.1250206,779
10 Apr 2024------
09 Apr 20240.12500.13000.12500.12500.1250101,088
08 Apr 2024------
05 Apr 2024------
04 Apr 20240.12500.13500.12500.13000.1300223,998
03 Apr 20240.12500.12750.12500.12750.127539,000
02 Apr 2024------
28 Mar 20240.13500.13500.13500.13500.135076,044
27 Mar 20240.13000.13000.13000.13000.130019,519
26 Mar 20240.13000.13000.13000.13000.1300107,728
25 Mar 20240.13500.13500.13500.13500.13501,923
22 Mar 2024------
21 Mar 20240.13000.13000.13000.13000.13003,000
20 Mar 2024------
19 Mar 20240.13500.13500.13000.13500.1350181,234
18 Mar 20240.13500.13500.13000.13000.1300172,850
15 Mar 2024------
14 Mar 20240.13500.13500.13500.13500.135023,100
13 Mar 20240.12500.13000.12500.13000.130020,000
12 Mar 20240.12500.13000.12500.13000.130045,935
11 Mar 20240.13000.13500.13000.13500.1350114,042
08 Mar 20240.13000.13000.13000.13000.13004,000
07 Mar 20240.12500.12500.12500.12500.1250100,000
06 Mar 20240.13000.13000.13000.13000.1300105,384
05 Mar 20240.13000.13000.13000.13000.130066,900
04 Mar 2024------
01 Mar 20240.13500.13500.13000.13000.1300362,793
29 Feb 20240.13000.13000.13000.13000.130045,000
28 Feb 20240.13500.13500.13500.13500.135035,000
27 Feb 2024------
26 Feb 20240.13500.13500.13500.13500.135070,000
23 Feb 20240.13500.13500.13000.13000.1300203,977
22 Feb 20240.13000.13000.13000.13000.1300103,500
21 Feb 2024------
20 Feb 2024------
19 Feb 20240.13500.13500.13500.13500.135056,600
16 Feb 2024------
15 Feb 20240.13000.13500.13000.13500.135086,041
14 Feb 20240.13500.13500.13500.13500.135071,562
13 Feb 20240.14000.14000.14000.14000.140010,000
12 Feb 2024------
09 Feb 20240.13500.13500.13500.13500.135016,595
08 Feb 2024------
07 Feb 20240.13500.13500.13500.13500.13506,896
06 Feb 20240.14000.14000.14000.14000.1400162,100
05 Feb 20240.14000.14000.14000.14000.14009,108
02 Feb 2024------
01 Feb 20240.15000.15000.15000.15000.15003,500
31 Jan 20240.14500.14500.14500.14500.145010,000
30 Jan 20240.14500.15000.14000.14500.1450314,763
29 Jan 20240.15000.15000.15000.15000.150023,333
25 Jan 20240.15000.15000.14500.14500.1450103,540
24 Jan 20240.15500.15500.15500.15500.15503,400
23 Jan 20240.15500.15500.15000.15000.15005,858
22 Jan 20240.15500.15500.15500.15500.15505,847
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...