News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

McGrath Limited (MEA.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4150

+0.0250

(+6.41%)

At close: 03:33PM AEDT

Time period:

08 Oct 2021 - 08 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Oct 2022	0.4050	0.4150	0.4050	0.4150	0.4150	26,000
07 Oct 2022	0.4050	0.4150	0.4050	0.4150	0.4150	26,212
06 Oct 2022	0.4100	0.4100	0.3900	0.3900	0.3900	172,697
05 Oct 2022	0.3950	0.4050	0.3950	0.4050	0.4050	159,707
04 Oct 2022	0.3925	0.4000	0.3925	0.3950	0.3950	36,120
03 Oct 2022	0.3900	0.3900	0.3850	0.3900	0.3900	49,435
30 Sept 2022	0.4200	0.4200	0.3950	0.3950	0.3950	8,182
29 Sept 2022	0.4000	0.4200	0.4000	0.4000	0.4000	74,078
28 Sept 2022	0.4100	0.4100	0.4100	0.4100	0.4100	27,948
27 Sept 2022	0.4000	0.4050	0.3950	0.4050	0.4050	76,441
26 Sept 2022	0.4000	0.4200	0.3950	0.4000	0.4000	149,063
23 Sept 2022	0.4200	0.4200	0.3850	0.4050	0.4050	191,757
21 Sept 2022	0.4200	0.4200	0.4050	0.4100	0.4100	21,388
20 Sept 2022	0.4200	0.4250	0.4200	0.4200	0.4200	36,714
19 Sept 2022	0.4000	0.4150	0.4000	0.4050	0.4050	77,602
16 Sept 2022	0.4100	0.4100	0.4000	0.4000	0.4000	21,839
15 Sept 2022	0.4250	0.4250	0.4250	0.4250	0.4250	-
14 Sept 2022	0.4150	0.4250	0.4150	0.4250	0.4250	60,875
13 Sept 2022	0.4250	0.4250	0.4250	0.4250	0.4250	10,760
12 Sept 2022	0.4300	0.4300	0.4050	0.4050	0.4050	63,367
09 Sept 2022	0.4400	0.4400	0.4400	0.4400	0.4400	-
08 Sept 2022	0.4400	0.4400	0.4400	0.4400	0.4400	-
07 Sept 2022	0.4200	0.4400	0.4200	0.4400	0.4400	32,497
06 Sept 2022	0.4100	0.4250	0.4000	0.4000	0.4000	130,020
05 Sept 2022	0.4200	0.4400	0.4000	0.4000	0.4000	230,422
02 Sept 2022	0.4200	0.4400	0.4000	0.4200	0.4200	74,086
01 Sept 2022	0.4300	0.4300	0.4300	0.4300	0.4300	-
31 Aug 2022	0.4500	0.4500	0.3800	0.4300	0.4300	306,549
31 Aug 2022	0.01 Dividend
30 Aug 2022	0.4500	0.4600	0.4500	0.4600	0.4500	33,262
29 Aug 2022	0.4450	0.4600	0.4450	0.4600	0.4500	34,018
26 Aug 2022	0.4650	0.4650	0.4550	0.4600	0.4500	63,305
25 Aug 2022	0.4450	0.4500	0.4350	0.4500	0.4402	83,333
24 Aug 2022	0.4550	0.4600	0.4400	0.4600	0.4500	93,496
23 Aug 2022	0.4200	0.4450	0.4200	0.4450	0.4353	146,961
22 Aug 2022	0.4400	0.4400	0.4100	0.4150	0.4060	165,505
19 Aug 2022	0.4350	0.4400	0.4350	0.4400	0.4304	50,613
18 Aug 2022	0.4350	0.4350	0.4300	0.4300	0.4207	49,458
17 Aug 2022	0.4300	0.4350	0.4300	0.4350	0.4255	43,604
16 Aug 2022	0.4300	0.4350	0.4150	0.4250	0.4158	67,975
15 Aug 2022	0.4150	0.4250	0.4150	0.4250	0.4158	34,506
12 Aug 2022	0.4225	0.4350	0.4200	0.4350	0.4255	14,712
11 Aug 2022	0.4300	0.4300	0.4150	0.4200	0.4109	49,815
10 Aug 2022	0.4300	0.4300	0.4200	0.4200	0.4109	1,799
09 Aug 2022	0.4250	0.4250	0.4100	0.4150	0.4060	40,105
08 Aug 2022	0.4350	0.4350	0.4350	0.4350	0.4255	-
05 Aug 2022	0.4350	0.4350	0.4350	0.4350	0.4255	8,012
04 Aug 2022	0.4350	0.4350	0.4350	0.4350	0.4255	26,392
03 Aug 2022	0.4200	0.4450	0.4100	0.4300	0.4207	76,160
02 Aug 2022	0.4200	0.4200	0.4200	0.4200	0.4109	147,166
01 Aug 2022	0.4450	0.4750	0.4400	0.4500	0.4402	396,631
29 July 2022	0.4400	0.4450	0.4350	0.4350	0.4255	250,544
28 July 2022	0.4250	0.4400	0.4250	0.4300	0.4207	80,278
27 July 2022	0.4150	0.4300	0.4150	0.4150	0.4060	41,379
26 July 2022	0.4100	0.4100	0.4100	0.4100	0.4011	22,152
25 July 2022	0.4100	0.4300	0.4100	0.4200	0.4109	50,053
22 July 2022	0.4050	0.4350	0.4050	0.4050	0.3962	67,679
21 July 2022	0.4350	0.4350	0.4000	0.4100	0.4011	280,301
20 July 2022	0.4400	0.4400	0.4350	0.4350	0.4255	110,658
19 July 2022	0.4300	0.4300	0.4250	0.4300	0.4207	9,776
18 July 2022	0.4350	0.4350	0.4300	0.4300	0.4207	43,000
15 July 2022	0.4050	0.4350	0.4000	0.4300	0.4207	158,881
14 July 2022	0.4000	0.4200	0.3950	0.4150	0.4060	65,350
13 July 2022	0.3950	0.4200	0.3950	0.4050	0.3962	63,682
12 July 2022	0.3600	0.3600	0.3600	0.3600	0.3522	15,000
11 July 2022	0.3600	0.3600	0.3600	0.3600	0.3522	-
08 July 2022	0.3600	0.3600	0.3550	0.3600	0.3522	145,216
07 July 2022	0.3750	0.3750	0.3550	0.3550	0.3473	442,387
06 July 2022	0.3850	0.3850	0.3700	0.3700	0.3620	42,031
05 July 2022	0.3650	0.3700	0.3650	0.3700	0.3620	28,684
04 July 2022	0.3800	0.3800	0.3650	0.3650	0.3571	52,631
01 July 2022	0.3700	0.3700	0.3700	0.3700	0.3620	18,001
30 June 2022	0.3600	0.3750	0.3600	0.3650	0.3571	110,433
29 June 2022	0.3400	0.3700	0.3300	0.3700	0.3620	305,210
28 June 2022	0.3400	0.3400	0.3400	0.3400	0.3326	54,810
27 June 2022	0.3450	0.3500	0.3400	0.3500	0.3424	135,390
24 June 2022	0.3350	0.3350	0.3350	0.3350	0.3277	-
23 June 2022	0.3350	0.3550	0.3350	0.3350	0.3277	175,080
22 June 2022	0.3250	0.3450	0.3250	0.3450	0.3375	59,078
21 June 2022	0.3150	0.3300	0.3050	0.3300	0.3228	208,064
20 June 2022	0.3150	0.3150	0.3050	0.3100	0.3033	97,542
17 June 2022	0.3000	0.3150	0.3000	0.3150	0.3082	169,194
16 June 2022	0.3100	0.3400	0.3100	0.3200	0.3130	197,295
15 June 2022	0.3000	0.3200	0.3000	0.3200	0.3130	124,923
14 June 2022	0.3300	0.3350	0.3000	0.3050	0.2984	383,568
10 June 2022	0.3550	0.3650	0.3300	0.3300	0.3228	386,510
09 June 2022	0.3550	0.3800	0.3500	0.3550	0.3473	236,434
08 June 2022	0.3700	0.3700	0.3500	0.3600	0.3522	208,666
07 June 2022	0.3700	0.3700	0.3700	0.3700	0.3620	31,874
06 June 2022	0.3650	0.3700	0.3600	0.3600	0.3522	258,878
03 June 2022	0.3800	0.3850	0.3500	0.3650	0.3571	376,064
02 June 2022	0.3750	0.3850	0.3750	0.3850	0.3766	3,497
01 June 2022	0.3850	0.3850	0.3700	0.3700	0.3620	30,627
31 May 2022	0.3750	0.3750	0.3750	0.3750	0.3668	-
30 May 2022	0.3500	0.3750	0.3500	0.3750	0.3668	170,875
27 May 2022	0.3900	0.3900	0.3600	0.3600	0.3522	597,367
26 May 2022	0.3650	0.3700	0.3600	0.3650	0.3571	169,495
25 May 2022	0.3650	0.3700	0.3650	0.3650	0.3571	77,129
24 May 2022	0.3900	0.3950	0.3500	0.3650	0.3571	237,839
23 May 2022	0.3850	0.3850	0.3850	0.3850	0.3766	85,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,976.10-57.40(-0.82%)

ASX 2006,762.80-54.70(-0.80%)

AUD/USD0.6371-0.0044(-0.68%)

OIL93.20+4.75(+5.37%)

GOLD1,701.80-19.00(-1.10%)

BTC-AUD30,705.74-743.94(-2.37%)

News that makes you smarter and richer... For free.

McGrath Limited (MEA.AX)

ALL ORDS
6,976.10
-57.40(-0.82%)

ASX 200
6,762.80
-54.70(-0.80%)

AUD/USD
0.6371
-0.0044(-0.68%)

OIL
93.20
+4.75(+5.37%)

GOLD
1,701.80
-19.00(-1.10%)

BTC-AUD
30,705.74
-743.94(-2.37%)