Melodiol Global Health Limited (ME1.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0030

+0.0010

(+50.00%)

At close: 03:44PM AEST

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	0.0020	0.0030	0.0020	0.0030	0.0030	2,917,601
08 May 2024	0.0030	0.0030	0.0020	0.0025	0.0025	1,026,788
07 May 2024	0.0030	0.0030	0.0020	0.0020	0.0020	391,146
06 May 2024	0.0020	0.0020	0.0020	0.0020	0.0020	18,767,220
03 May 2024	0.0030	0.0030	0.0020	0.0020	0.0020	55,177,060
02 May 2024	0.0040	0.0040	0.0030	0.0040	0.0040	83,344
01 May 2024	0.0040	0.0040	0.0030	0.0030	0.0030	2,275,783
30 Apr 2024	0.0030	0.0040	0.0030	0.0040	0.0040	397,835
29 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	8,873,725
26 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,500,247
24 Apr 2024	0.0040	0.0040	0.0030	0.0040	0.0040	2,130,048
23 Apr 2024	0.0040	0.0040	0.0030	0.0040	0.0040	88,631,000
22 Apr 2024	0.0040	0.0050	0.0040	0.0050	0.0050	695,182
19 Apr 2024	0.0040	0.0040	0.0040	0.0045	0.0045	48,653
18 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,797,808
17 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	646,840
16 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	15,784,940
15 Apr 2024	0.0050	0.0050	0.0040	0.0050	0.0050	6,708,200
12 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	5,357,936
11 Apr 2024	0.0050	0.0060	0.0050	0.0050	0.0050	27,593,150
10 Apr 2024	0.0060	0.0070	0.0050	0.0050	0.0050	11,481,460
09 Apr 2024	0.0080	0.0080	0.0060	0.0060	0.0060	12,136,590
08 Apr 2024	0.0080	0.0080	0.0070	0.0080	0.0080	424,912
05 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	6,971,847
04 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	8,075,626
03 Apr 2024	0.0080	0.0080	0.0060	0.0060	0.0060	24,720,560
02 Apr 2024	0.0060	0.0090	0.0060	0.0070	0.0070	60,505,160
28 Mar 2024	0.0050	0.0050	0.0040	0.0050	0.0050	6,748,606
27 Mar 2024	0.0050	0.0050	0.0040	0.0040	0.0040	1,875,646
26 Mar 2024	0.0050	0.0050	0.0040	0.0040	0.0040	5,007,961
25 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	33,610,260
22 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	5,717,900
21 Mar 2024	0.0050	0.0050	0.0040	0.0040	0.0040	2,890,072
20 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	670,870
19 Mar 2024	0.0050	0.0050	0.0040	0.0045	0.0045	986,078
18 Mar 2024	0.0050	0.0050	0.0040	0.0040	0.0040	3,742,064
15 Mar 2024	0.0050	0.0050	0.0040	0.0040	0.0040	752,864
14 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	2,358,923
13 Mar 2024	0.0050	0.0050	0.0040	0.0050	0.0050	19,191,200
12 Mar 2024	0.0050	0.0050	0.0050	0.0055	0.0055	2,342,140
11 Mar 2024	0.0060	0.0060	0.0050	0.0060	0.0060	17,526,620
08 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,125,899
07 Mar 2024	0.0070	0.0070	0.0060	0.0070	0.0070	476,069
06 Mar 2024	0.0060	0.0070	0.0060	0.0060	0.0060	1,162,955
05 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	4,916,812
04 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	6,834,418
01 Mar 2024	0.0080	0.0080	0.0060	0.0070	0.0070	17,281,580
29 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,651,401
28 Feb 2024	0.0070	0.0080	0.0070	0.0070	0.0070	12,072,420
27 Feb 2024	0.0090	0.0090	0.0070	0.0070	0.0070	17,292,690
26 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	5,625,816
23 Feb 2024	0.0110	0.0120	0.0100	0.0100	0.0100	5,226,739
22 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	980,342
21 Feb 2024	0.0130	0.0130	0.0110	0.0120	0.0120	5,260,111
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	1,002,019
15 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	2,838,425
14 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	1,373,182
13 Feb 2024	0.0160	0.0160	0.0150	0.0150	0.0150	2,910,103
12 Feb 2024	0.0150	0.0160	0.0140	0.0150	0.0150	3,145,146
09 Feb 2024	0.0160	0.0160	0.0150	0.0150	0.0150	3,517,114
08 Feb 2024	0.0130	0.0170	0.0130	0.0150	0.0150	6,965,221
07 Feb 2024	0.0130	0.0130	0.0120	0.0130	0.0130	1,339,467
06 Feb 2024	0.0140	0.0150	0.0120	0.0130	0.0130	5,877,161
05 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
01 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
31 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
30 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
25 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
25 Jan 2024	0.05:1 Stock split
24 Jan 2024	0.0400	0.0400	0.0200	0.0200	0.0200	804,585
23 Jan 2024	0.0200	0.0400	0.0200	0.0400	0.0400	19,471,450
22 Jan 2024	0.0400	0.0400	0.0200	0.0400	0.0400	72,554
19 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	283,151
18 Jan 2024	0.0400	0.0400	0.0200	0.0300	0.0300	458,417
17 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,320,418
16 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,367,513
15 Jan 2024	0.0200	0.0400	0.0200	0.0400	0.0400	701,416
12 Jan 2024	0.0400	0.0400	0.0200	0.0200	0.0200	7,515
11 Jan 2024	0.0400	0.0400	0.0200	0.0400	0.0400	122,113
10 Jan 2024	0.0200	0.0400	0.0200	0.0400	0.0400	95,668
09 Jan 2024	0.0400	0.0400	0.0200	0.0200	0.0200	179,568
08 Jan 2024	0.0400	0.0400	0.0200	0.0400	0.0400	158,072
05 Jan 2024	0.0400	0.0400	0.0200	0.0200	0.0200	1,215,504
04 Jan 2024	0.0400	0.0400	0.0200	0.0300	0.0300	511,980
03 Jan 2024	0.0200	0.0400	0.0200	0.0400	0.0400	682,123
02 Jan 2024	0.0400	0.0400	0.0200	0.0200	0.0200	116,982
29 Dec 2023	0.0400	0.0400	0.0200	0.0400	0.0400	131,763
28 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	42,033
27 Dec 2023	0.0400	0.0400	0.0200	0.0200	0.0200	275,642
22 Dec 2023	0.0400	0.0400	0.0200	0.0400	0.0400	173,300
21 Dec 2023	0.0400	0.0400	0.0200	0.0400	0.0400	506,678
20 Dec 2023	0.0400	0.0400	0.0200	0.0300	0.0300	721,005
19 Dec 2023	0.0400	0.0400	0.0200	0.0200	0.0200	1,281,586
18 Dec 2023	0.0400	0.0400	0.0200	0.0400	0.0400	680,103
15 Dec 2023	0.0400	0.0400	0.0200	0.0400	0.0400	107,561
14 Dec 2023	0.0400	0.0400	0.0200	0.0400	0.0400	332,768
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,994.20-82.50(-1.02%)

AUD/USD0.6618+0.0036(+0.55%)

ASX 2007,721.60-82.90(-1.06%)

OIL79.50+0.51(+0.65%)

GOLD2,342.90+20.60(+0.89%)

Bitcoin AUD94,123.58+409.09(+0.44%)

Melodiol Global Health Limited (ME1.AX)

ALL ORDS
7,994.20
-82.50(-1.02%)

AUD/USD
0.6618
+0.0036(+0.55%)

ASX 200
7,721.60
-82.90(-1.06%)

OIL
79.50
+0.51(+0.65%)

GOLD
2,342.90
+20.60(+0.89%)

Bitcoin AUD
94,123.58
+409.09(+0.44%)