MEA.AX - McGrath Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20230.37000.37500.35000.37500.37503,092,870
01 June 20230.39000.39000.36500.37000.370048,754
31 May 20230.38500.38500.38000.38000.380043,444
30 May 20230.39000.39000.38000.38000.380034,255
29 May 20230.40500.40500.40000.40000.400038,349
26 May 20230.39500.39500.39500.39500.39501
25 May 20230.40000.40000.40000.40000.4000960
24 May 20230.40000.41500.39500.40500.405030,719
23 May 20230.41000.41000.41000.41000.41003,000
22 May 20230.40000.40500.40000.40000.40003,761
19 May 20230.39000.40000.37000.40000.4000245,501
18 May 20230.39000.39500.39000.39500.39504,842
17 May 20230.38500.39000.38000.38500.385078,052
16 May 20230.39000.39000.39000.39000.39003,136
15 May 20230.38500.40000.38500.39000.390020,046
12 May 20230.37500.37500.37500.37500.37505,000
11 May 20230.38000.38000.38000.38000.3800-
10 May 20230.38500.38500.38000.38000.38004,839
09 May 20230.39000.39000.39000.39000.3900-
08 May 20230.37500.39000.37500.39000.390028,710
05 May 20230.38000.39000.38000.39000.390025,560
04 May 20230.36000.36000.36000.36000.3600-
03 May 20230.36000.36000.36000.36000.3600162
02 May 20230.37500.37500.36000.36000.360030,000
01 May 20230.37500.38000.36500.37500.375085,873
28 Apr 20230.36500.36500.36500.36500.365025,840
27 Apr 20230.36500.37000.36500.37000.370018,040
26 Apr 20230.36000.36000.36000.36000.3600-
24 Apr 20230.36500.36500.36000.36000.36006,600
21 Apr 20230.37000.37000.37000.37000.3700-
20 Apr 20230.37000.37000.37000.37000.370015,000
19 Apr 20230.35000.35000.35000.35000.35005,500
18 Apr 20230.36000.36000.35000.35000.350099,450
17 Apr 20230.36500.37500.35500.35500.3550275,808
14 Apr 20230.36000.36000.36000.36000.3600-
13 Apr 20230.36000.36000.36000.36000.3600-
12 Apr 20230.37000.37000.36000.36000.360033,600
11 Apr 20230.38500.38500.37000.37000.370036,159
06 Apr 20230.39000.39000.39000.39000.39004,698
05 Apr 20230.38500.39500.38500.39500.39508,067
04 Apr 20230.38000.38000.38000.38000.38002
03 Apr 20230.38500.39000.38000.39000.390059,802
31 Mar 20230.38000.38000.38000.38000.380012,210
30 Mar 20230.37000.38000.37000.38000.380012,112
29 Mar 2023------
28 Mar 20230.37500.37500.37500.37500.375012,500
27 Mar 20230.38250.38500.38250.38500.38503,666
24 Mar 20230.37000.37000.37000.37000.370023,222
23 Mar 20230.37000.37000.37000.37000.3700-
22 Mar 20230.36500.37000.36500.37000.370030,091
21 Mar 20230.36000.36000.35500.35500.35503,875
20 Mar 20230.37000.37000.35000.35500.3550100,795
17 Mar 20230.39000.39000.35500.36000.36003,438,683
16 Mar 20230.38250.39000.38000.38000.380057,190
15 Mar 20230.39000.39000.39000.39000.39004,275
14 Mar 20230.38000.38000.37500.37500.375025,307
13 Mar 20230.37500.37500.37500.37500.3750-
10 Mar 20230.37500.37500.37500.37500.3750-
09 Mar 20230.38500.38500.37500.37500.375020,448
08 Mar 20230.39500.39500.37500.37500.375020,542
07 Mar 20230.39000.39000.39000.39000.3900-
06 Mar 20230.39000.39500.39000.39000.390019,362
03 Mar 20230.39500.39500.38000.38500.385019,030
02 Mar 20230.39000.40500.39000.39000.3900113,371
01 Mar 20230.39000.39000.39000.39000.390010,538
28 Feb 20230.39000.39000.39000.39000.39003,418
27 Feb 20230.40000.40500.39000.39000.390053,897
26 Feb 20230.01 Dividend
24 Feb 20230.40000.40000.40000.40000.390058,306
23 Feb 20230.40000.40500.40000.40500.394913,889
22 Feb 20230.39000.39000.39000.39000.3803-
21 Feb 20230.39000.39000.39000.39000.38031,361
20 Feb 20230.37500.39500.37500.39000.380372,066
17 Feb 20230.37000.37500.37000.37500.365612,049
16 Feb 20230.37500.39000.37000.37500.365655,147
15 Feb 20230.39000.39000.39000.39000.3803-
14 Feb 20230.37000.39000.37000.39000.380310,476
13 Feb 20230.39000.39000.36500.37000.3608117,038
10 Feb 20230.39250.40000.39250.40000.390010,361
09 Feb 20230.40000.40500.38750.40000.3900608,012
08 Feb 20230.40500.40500.39500.40000.3900147,452
07 Feb 20230.41500.41500.40750.41500.404612,869
06 Feb 20230.41000.41500.40000.40000.39004,696
03 Feb 20230.38500.42000.38500.40500.3949182,903
02 Feb 20230.40000.40500.40000.40000.3900145,260
01 Feb 20230.39500.39500.39500.39500.385118,882
31 Jan 20230.39000.39500.39000.39500.385111,027
30 Jan 20230.39000.39000.39000.39000.380316,743
27 Jan 20230.38000.39500.38000.39500.385127,262
25 Jan 20230.39000.39000.38000.38000.3705100,037
24 Jan 20230.39000.39000.39000.39000.38033,644
23 Jan 20230.39000.39000.38500.38500.3754512
20 Jan 20230.39000.39000.39000.39000.3803-
19 Jan 20230.39000.39000.39000.39000.38033,000
18 Jan 20230.38000.38000.38000.38000.3705-
17 Jan 20230.38000.38000.38000.38000.3705-
16 Jan 20230.39000.39000.38000.38000.370525,700
13 Jan 20230.39000.39000.39000.39000.3803-
12 Jan 20230.38000.39000.38000.39000.3803190,783
11 Jan 20230.38000.38000.38000.38000.37056,466
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...