Australia markets closed

McGrath Limited (MEA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4050+0.0050 (+1.25%)
At close: 04:10PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.38500.42000.38500.40500.4050182,903
03 Feb 20230.38500.42000.38500.40500.4050182,903
02 Feb 20230.40000.40500.40000.40000.4000145,260
01 Feb 20230.39500.39500.39500.39500.395018,882
31 Jan 20230.39000.39500.39000.39500.395011,027
30 Jan 20230.39000.39000.39000.39000.390016,743
27 Jan 20230.38000.39500.38000.39500.395027,262
25 Jan 20230.39000.39000.38000.38000.3800100,037
24 Jan 20230.39000.39000.39000.39000.39003,644
23 Jan 20230.39000.39000.38500.38500.3850512
20 Jan 20230.39000.39000.39000.39000.3900-
19 Jan 20230.39000.39000.39000.39000.39003,000
18 Jan 20230.38000.38000.38000.38000.3800-
17 Jan 20230.38000.38000.38000.38000.3800-
16 Jan 20230.39000.39000.38000.38000.380025,700
13 Jan 20230.39000.39000.39000.39000.3900-
12 Jan 20230.38000.39000.38000.39000.3900190,783
11 Jan 20230.38000.38000.38000.38000.38006,466
10 Jan 20230.39000.39000.38000.38000.380028,287
09 Jan 20230.38250.38500.38250.38500.385016,342
06 Jan 20230.39000.39000.38250.38250.382528,267
05 Jan 20230.39000.39000.39000.39000.3900-
04 Jan 20230.39000.39000.39000.39000.39003,860
03 Jan 20230.39000.39000.39000.39000.3900-
30 Dec 20220.39000.39000.39000.39000.3900-
29 Dec 20220.39000.39000.39000.39000.390028,146
28 Dec 20220.39500.39500.39250.39250.392527,469
23 Dec 20220.39500.39500.39500.39500.3950-
22 Dec 20220.39000.39500.39000.39500.395064,288
21 Dec 20220.38500.38500.38500.38500.385079,876
20 Dec 20220.39500.39500.38000.39500.395092,377
19 Dec 20220.40000.40000.40000.40000.400056,499
16 Dec 20220.41000.41000.40000.40000.400030,427
15 Dec 20220.42000.42000.42000.42000.420011,909
14 Dec 20220.41500.42000.41000.42000.420070,784
13 Dec 20220.42000.42000.41500.41500.415017,540
12 Dec 20220.41000.42000.41000.42000.420044,383
09 Dec 20220.41500.41500.41500.41500.415032,283
08 Dec 20220.41250.41500.41250.41500.415067,779
07 Dec 20220.41000.41500.40500.41500.415056,490
06 Dec 20220.41000.41000.41000.41000.410017,745
05 Dec 20220.41000.41000.41000.41000.41002,000
02 Dec 20220.42000.42000.42000.42000.4200-
01 Dec 20220.42000.42000.41500.42000.420058,740
30 Nov 20220.40000.41500.40000.41000.410032,000
29 Nov 20220.38500.39000.38500.39000.39008,167
28 Nov 20220.38000.38000.38000.38000.380010,000
25 Nov 20220.38500.38500.37000.38000.3800127,274
24 Nov 20220.37500.37500.37500.37500.3750-
23 Nov 20220.37000.37500.37000.37500.375038,418
22 Nov 20220.38500.38500.37000.37000.37003,600
21 Nov 20220.37000.38000.37000.37000.3700147,605
18 Nov 20220.37000.37000.37000.37000.370013,321
17 Nov 20220.37000.37000.37000.37000.37003,628
16 Nov 20220.37000.37000.37000.37000.37004,082
15 Nov 20220.37000.37000.37000.37000.370020,500
14 Nov 20220.37500.37500.37000.37000.370030,396
11 Nov 20220.36000.38000.36000.37000.3700109,078
10 Nov 20220.36000.37000.36000.37000.37002,606
09 Nov 20220.36500.37000.35500.36500.3650225,722
08 Nov 20220.36500.37000.36000.37000.370048,139
07 Nov 20220.37000.37000.37000.37000.370018,390
04 Nov 20220.35500.36000.35500.36000.3600133,296
03 Nov 20220.35500.35500.35500.35500.35502,687,715
02 Nov 20220.37000.37000.37000.37000.370097,181
01 Nov 20220.36000.37500.36000.37000.3700878,882
31 Oct 20220.37000.38000.37000.37000.3700311,960
28 Oct 20220.37000.38000.36000.37000.3700198,650
27 Oct 20220.36500.40000.36500.40000.400052,420
26 Oct 20220.36000.36500.36000.36500.365029,532
25 Oct 20220.36000.36000.35000.35000.350018,111
24 Oct 20220.35000.35500.35000.35500.355075,765
21 Oct 20220.35500.35500.34000.34500.3450183,810
20 Oct 20220.37500.37500.35000.36000.3600241,067
19 Oct 20220.39000.39000.36000.37500.3750340,032
18 Oct 20220.39500.39500.39250.39500.395022,992
17 Oct 20220.39500.39500.39500.39500.3950-
14 Oct 20220.39000.40000.39000.39500.395073,808
13 Oct 20220.40000.40000.40000.40000.400050
12 Oct 20220.39500.40000.38500.40000.4000233,121
11 Oct 20220.40000.40000.39500.39500.395039,506
10 Oct 20220.40000.40000.40000.40000.40002,922
07 Oct 20220.40500.41500.40500.41500.415026,212
06 Oct 20220.41000.41000.39000.39000.3900172,697
05 Oct 20220.39500.40500.39500.40500.4050159,707
04 Oct 20220.39250.40000.39250.39500.395036,120
03 Oct 20220.39000.39000.38500.39000.390049,435
30 Sept 20220.42000.42000.39500.39500.39508,182
29 Sept 20220.40000.42000.40000.40000.400074,078
28 Sept 20220.41000.41000.41000.41000.410027,948
27 Sept 20220.40000.40500.39500.40500.405076,441
26 Sept 20220.40000.42000.39500.40000.4000149,063
23 Sept 20220.42000.42000.38500.40500.4050191,757
21 Sept 20220.42000.42000.40500.41000.410021,388
20 Sept 20220.42000.42500.42000.42000.420036,714
19 Sept 20220.40000.41500.40000.40500.405077,602
16 Sept 20220.41000.41000.40000.40000.400021,839
15 Sept 20220.42500.42500.42500.42500.4250-
14 Sept 20220.41500.42500.41500.42500.425060,875
13 Sept 20220.42500.42500.42500.42500.425010,760
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...