Mail

MEA.AX - McGrath Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.3700	0.3750	0.3500	0.3750	0.3750	3,092,870
01 June 2023	0.3900	0.3900	0.3650	0.3700	0.3700	48,754
31 May 2023	0.3850	0.3850	0.3800	0.3800	0.3800	43,444
30 May 2023	0.3900	0.3900	0.3800	0.3800	0.3800	34,255
29 May 2023	0.4050	0.4050	0.4000	0.4000	0.4000	38,349
26 May 2023	0.3950	0.3950	0.3950	0.3950	0.3950	1
25 May 2023	0.4000	0.4000	0.4000	0.4000	0.4000	960
24 May 2023	0.4000	0.4150	0.3950	0.4050	0.4050	30,719
23 May 2023	0.4100	0.4100	0.4100	0.4100	0.4100	3,000
22 May 2023	0.4000	0.4050	0.4000	0.4000	0.4000	3,761
19 May 2023	0.3900	0.4000	0.3700	0.4000	0.4000	245,501
18 May 2023	0.3900	0.3950	0.3900	0.3950	0.3950	4,842
17 May 2023	0.3850	0.3900	0.3800	0.3850	0.3850	78,052
16 May 2023	0.3900	0.3900	0.3900	0.3900	0.3900	3,136
15 May 2023	0.3850	0.4000	0.3850	0.3900	0.3900	20,046
12 May 2023	0.3750	0.3750	0.3750	0.3750	0.3750	5,000
11 May 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
10 May 2023	0.3850	0.3850	0.3800	0.3800	0.3800	4,839
09 May 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
08 May 2023	0.3750	0.3900	0.3750	0.3900	0.3900	28,710
05 May 2023	0.3800	0.3900	0.3800	0.3900	0.3900	25,560
04 May 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
03 May 2023	0.3600	0.3600	0.3600	0.3600	0.3600	162
02 May 2023	0.3750	0.3750	0.3600	0.3600	0.3600	30,000
01 May 2023	0.3750	0.3800	0.3650	0.3750	0.3750	85,873
28 Apr 2023	0.3650	0.3650	0.3650	0.3650	0.3650	25,840
27 Apr 2023	0.3650	0.3700	0.3650	0.3700	0.3700	18,040
26 Apr 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
24 Apr 2023	0.3650	0.3650	0.3600	0.3600	0.3600	6,600
21 Apr 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
20 Apr 2023	0.3700	0.3700	0.3700	0.3700	0.3700	15,000
19 Apr 2023	0.3500	0.3500	0.3500	0.3500	0.3500	5,500
18 Apr 2023	0.3600	0.3600	0.3500	0.3500	0.3500	99,450
17 Apr 2023	0.3650	0.3750	0.3550	0.3550	0.3550	275,808
14 Apr 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
13 Apr 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
12 Apr 2023	0.3700	0.3700	0.3600	0.3600	0.3600	33,600
11 Apr 2023	0.3850	0.3850	0.3700	0.3700	0.3700	36,159
06 Apr 2023	0.3900	0.3900	0.3900	0.3900	0.3900	4,698
05 Apr 2023	0.3850	0.3950	0.3850	0.3950	0.3950	8,067
04 Apr 2023	0.3800	0.3800	0.3800	0.3800	0.3800	2
03 Apr 2023	0.3850	0.3900	0.3800	0.3900	0.3900	59,802
31 Mar 2023	0.3800	0.3800	0.3800	0.3800	0.3800	12,210
30 Mar 2023	0.3700	0.3800	0.3700	0.3800	0.3800	12,112
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.3750	0.3750	0.3750	0.3750	0.3750	12,500
27 Mar 2023	0.3825	0.3850	0.3825	0.3850	0.3850	3,666
24 Mar 2023	0.3700	0.3700	0.3700	0.3700	0.3700	23,222
23 Mar 2023	0.3700	0.3700	0.3700	0.3700	0.3700	-
22 Mar 2023	0.3650	0.3700	0.3650	0.3700	0.3700	30,091
21 Mar 2023	0.3600	0.3600	0.3550	0.3550	0.3550	3,875
20 Mar 2023	0.3700	0.3700	0.3500	0.3550	0.3550	100,795
17 Mar 2023	0.3900	0.3900	0.3550	0.3600	0.3600	3,438,683
16 Mar 2023	0.3825	0.3900	0.3800	0.3800	0.3800	57,190
15 Mar 2023	0.3900	0.3900	0.3900	0.3900	0.3900	4,275
14 Mar 2023	0.3800	0.3800	0.3750	0.3750	0.3750	25,307
13 Mar 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
10 Mar 2023	0.3750	0.3750	0.3750	0.3750	0.3750	-
09 Mar 2023	0.3850	0.3850	0.3750	0.3750	0.3750	20,448
08 Mar 2023	0.3950	0.3950	0.3750	0.3750	0.3750	20,542
07 Mar 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
06 Mar 2023	0.3900	0.3950	0.3900	0.3900	0.3900	19,362
03 Mar 2023	0.3950	0.3950	0.3800	0.3850	0.3850	19,030
02 Mar 2023	0.3900	0.4050	0.3900	0.3900	0.3900	113,371
01 Mar 2023	0.3900	0.3900	0.3900	0.3900	0.3900	10,538
28 Feb 2023	0.3900	0.3900	0.3900	0.3900	0.3900	3,418
27 Feb 2023	0.4000	0.4050	0.3900	0.3900	0.3900	53,897
26 Feb 2023	0.01 Dividend
24 Feb 2023	0.4000	0.4000	0.4000	0.4000	0.3900	58,306
23 Feb 2023	0.4000	0.4050	0.4000	0.4050	0.3949	13,889
22 Feb 2023	0.3900	0.3900	0.3900	0.3900	0.3803	-
21 Feb 2023	0.3900	0.3900	0.3900	0.3900	0.3803	1,361
20 Feb 2023	0.3750	0.3950	0.3750	0.3900	0.3803	72,066
17 Feb 2023	0.3700	0.3750	0.3700	0.3750	0.3656	12,049
16 Feb 2023	0.3750	0.3900	0.3700	0.3750	0.3656	55,147
15 Feb 2023	0.3900	0.3900	0.3900	0.3900	0.3803	-
14 Feb 2023	0.3700	0.3900	0.3700	0.3900	0.3803	10,476
13 Feb 2023	0.3900	0.3900	0.3650	0.3700	0.3608	117,038
10 Feb 2023	0.3925	0.4000	0.3925	0.4000	0.3900	10,361
09 Feb 2023	0.4000	0.4050	0.3875	0.4000	0.3900	608,012
08 Feb 2023	0.4050	0.4050	0.3950	0.4000	0.3900	147,452
07 Feb 2023	0.4150	0.4150	0.4075	0.4150	0.4046	12,869
06 Feb 2023	0.4100	0.4150	0.4000	0.4000	0.3900	4,696
03 Feb 2023	0.3850	0.4200	0.3850	0.4050	0.3949	182,903
02 Feb 2023	0.4000	0.4050	0.4000	0.4000	0.3900	145,260
01 Feb 2023	0.3950	0.3950	0.3950	0.3950	0.3851	18,882
31 Jan 2023	0.3900	0.3950	0.3900	0.3950	0.3851	11,027
30 Jan 2023	0.3900	0.3900	0.3900	0.3900	0.3803	16,743
27 Jan 2023	0.3800	0.3950	0.3800	0.3950	0.3851	27,262
25 Jan 2023	0.3900	0.3900	0.3800	0.3800	0.3705	100,037
24 Jan 2023	0.3900	0.3900	0.3900	0.3900	0.3803	3,644
23 Jan 2023	0.3900	0.3900	0.3850	0.3850	0.3754	512
20 Jan 2023	0.3900	0.3900	0.3900	0.3900	0.3803	-
19 Jan 2023	0.3900	0.3900	0.3900	0.3900	0.3803	3,000
18 Jan 2023	0.3800	0.3800	0.3800	0.3800	0.3705	-
17 Jan 2023	0.3800	0.3800	0.3800	0.3800	0.3705	-
16 Jan 2023	0.3900	0.3900	0.3800	0.3800	0.3705	25,700
13 Jan 2023	0.3900	0.3900	0.3900	0.3900	0.3803	-
12 Jan 2023	0.3800	0.3900	0.3800	0.3900	0.3803	190,783
11 Jan 2023	0.3800	0.3800	0.3800	0.3800	0.3705	6,466
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...