Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.3850	0.4200	0.3850	0.4050	0.4050	182,903
03 Feb 2023	0.3850	0.4200	0.3850	0.4050	0.4050	182,903
02 Feb 2023	0.4000	0.4050	0.4000	0.4000	0.4000	145,260
01 Feb 2023	0.3950	0.3950	0.3950	0.3950	0.3950	18,882
31 Jan 2023	0.3900	0.3950	0.3900	0.3950	0.3950	11,027
30 Jan 2023	0.3900	0.3900	0.3900	0.3900	0.3900	16,743
27 Jan 2023	0.3800	0.3950	0.3800	0.3950	0.3950	27,262
25 Jan 2023	0.3900	0.3900	0.3800	0.3800	0.3800	100,037
24 Jan 2023	0.3900	0.3900	0.3900	0.3900	0.3900	3,644
23 Jan 2023	0.3900	0.3900	0.3850	0.3850	0.3850	512
20 Jan 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
19 Jan 2023	0.3900	0.3900	0.3900	0.3900	0.3900	3,000
18 Jan 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
17 Jan 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
16 Jan 2023	0.3900	0.3900	0.3800	0.3800	0.3800	25,700
13 Jan 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
12 Jan 2023	0.3800	0.3900	0.3800	0.3900	0.3900	190,783
11 Jan 2023	0.3800	0.3800	0.3800	0.3800	0.3800	6,466
10 Jan 2023	0.3900	0.3900	0.3800	0.3800	0.3800	28,287
09 Jan 2023	0.3825	0.3850	0.3825	0.3850	0.3850	16,342
06 Jan 2023	0.3900	0.3900	0.3825	0.3825	0.3825	28,267
05 Jan 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
04 Jan 2023	0.3900	0.3900	0.3900	0.3900	0.3900	3,860
03 Jan 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
30 Dec 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
29 Dec 2022	0.3900	0.3900	0.3900	0.3900	0.3900	28,146
28 Dec 2022	0.3950	0.3950	0.3925	0.3925	0.3925	27,469
23 Dec 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
22 Dec 2022	0.3900	0.3950	0.3900	0.3950	0.3950	64,288
21 Dec 2022	0.3850	0.3850	0.3850	0.3850	0.3850	79,876
20 Dec 2022	0.3950	0.3950	0.3800	0.3950	0.3950	92,377
19 Dec 2022	0.4000	0.4000	0.4000	0.4000	0.4000	56,499
16 Dec 2022	0.4100	0.4100	0.4000	0.4000	0.4000	30,427
15 Dec 2022	0.4200	0.4200	0.4200	0.4200	0.4200	11,909
14 Dec 2022	0.4150	0.4200	0.4100	0.4200	0.4200	70,784
13 Dec 2022	0.4200	0.4200	0.4150	0.4150	0.4150	17,540
12 Dec 2022	0.4100	0.4200	0.4100	0.4200	0.4200	44,383
09 Dec 2022	0.4150	0.4150	0.4150	0.4150	0.4150	32,283
08 Dec 2022	0.4125	0.4150	0.4125	0.4150	0.4150	67,779
07 Dec 2022	0.4100	0.4150	0.4050	0.4150	0.4150	56,490
06 Dec 2022	0.4100	0.4100	0.4100	0.4100	0.4100	17,745
05 Dec 2022	0.4100	0.4100	0.4100	0.4100	0.4100	2,000
02 Dec 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
01 Dec 2022	0.4200	0.4200	0.4150	0.4200	0.4200	58,740
30 Nov 2022	0.4000	0.4150	0.4000	0.4100	0.4100	32,000
29 Nov 2022	0.3850	0.3900	0.3850	0.3900	0.3900	8,167
28 Nov 2022	0.3800	0.3800	0.3800	0.3800	0.3800	10,000
25 Nov 2022	0.3850	0.3850	0.3700	0.3800	0.3800	127,274
24 Nov 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
23 Nov 2022	0.3700	0.3750	0.3700	0.3750	0.3750	38,418
22 Nov 2022	0.3850	0.3850	0.3700	0.3700	0.3700	3,600
21 Nov 2022	0.3700	0.3800	0.3700	0.3700	0.3700	147,605
18 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	13,321
17 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	3,628
16 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	4,082
15 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	20,500
14 Nov 2022	0.3750	0.3750	0.3700	0.3700	0.3700	30,396
11 Nov 2022	0.3600	0.3800	0.3600	0.3700	0.3700	109,078
10 Nov 2022	0.3600	0.3700	0.3600	0.3700	0.3700	2,606
09 Nov 2022	0.3650	0.3700	0.3550	0.3650	0.3650	225,722
08 Nov 2022	0.3650	0.3700	0.3600	0.3700	0.3700	48,139
07 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	18,390
04 Nov 2022	0.3550	0.3600	0.3550	0.3600	0.3600	133,296
03 Nov 2022	0.3550	0.3550	0.3550	0.3550	0.3550	2,687,715
02 Nov 2022	0.3700	0.3700	0.3700	0.3700	0.3700	97,181
01 Nov 2022	0.3600	0.3750	0.3600	0.3700	0.3700	878,882
31 Oct 2022	0.3700	0.3800	0.3700	0.3700	0.3700	311,960
28 Oct 2022	0.3700	0.3800	0.3600	0.3700	0.3700	198,650
27 Oct 2022	0.3650	0.4000	0.3650	0.4000	0.4000	52,420
26 Oct 2022	0.3600	0.3650	0.3600	0.3650	0.3650	29,532
25 Oct 2022	0.3600	0.3600	0.3500	0.3500	0.3500	18,111
24 Oct 2022	0.3500	0.3550	0.3500	0.3550	0.3550	75,765
21 Oct 2022	0.3550	0.3550	0.3400	0.3450	0.3450	183,810
20 Oct 2022	0.3750	0.3750	0.3500	0.3600	0.3600	241,067
19 Oct 2022	0.3900	0.3900	0.3600	0.3750	0.3750	340,032
18 Oct 2022	0.3950	0.3950	0.3925	0.3950	0.3950	22,992
17 Oct 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
14 Oct 2022	0.3900	0.4000	0.3900	0.3950	0.3950	73,808
13 Oct 2022	0.4000	0.4000	0.4000	0.4000	0.4000	50
12 Oct 2022	0.3950	0.4000	0.3850	0.4000	0.4000	233,121
11 Oct 2022	0.4000	0.4000	0.3950	0.3950	0.3950	39,506
10 Oct 2022	0.4000	0.4000	0.4000	0.4000	0.4000	2,922
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,982.67-5.94(-0.02%)

Get our best money-saving hacks and pro tips now

McGrath Limited (MEA.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,982.67
-5.94(-0.02%)