Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20220.40500.41500.40500.41500.415026,000
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
12 Sept 20220.43000.43000.40500.40500.405063,367
09 Sept 20220.44000.44000.44000.44000.4400-
08 Sept 20220.44000.44000.44000.44000.4400-
07 Sept 20220.42000.44000.42000.44000.440032,497
06 Sept 20220.41000.42500.40000.40000.4000130,020
05 Sept 20220.42000.44000.40000.40000.4000230,422
02 Sept 20220.42000.44000.40000.42000.420074,086
01 Sept 20220.43000.43000.43000.43000.4300-
31 Aug 20220.45000.45000.38000.43000.4300306,549
31 Aug 20220.01 Dividend
30 Aug 20220.45000.46000.45000.46000.450033,262
29 Aug 20220.44500.46000.44500.46000.450034,018
26 Aug 20220.46500.46500.45500.46000.450063,305
25 Aug 20220.44500.45000.43500.45000.440283,333
24 Aug 20220.45500.46000.44000.46000.450093,496
23 Aug 20220.42000.44500.42000.44500.4353146,961
22 Aug 20220.44000.44000.41000.41500.4060165,505
19 Aug 20220.43500.44000.43500.44000.430450,613
18 Aug 20220.43500.43500.43000.43000.420749,458
17 Aug 20220.43000.43500.43000.43500.425543,604
16 Aug 20220.43000.43500.41500.42500.415867,975
15 Aug 20220.41500.42500.41500.42500.415834,506
12 Aug 20220.42250.43500.42000.43500.425514,712
11 Aug 20220.43000.43000.41500.42000.410949,815
10 Aug 20220.43000.43000.42000.42000.41091,799
09 Aug 20220.42500.42500.41000.41500.406040,105
08 Aug 20220.43500.43500.43500.43500.4255-
05 Aug 20220.43500.43500.43500.43500.42558,012
04 Aug 20220.43500.43500.43500.43500.425526,392
03 Aug 20220.42000.44500.41000.43000.420776,160
02 Aug 20220.42000.42000.42000.42000.4109147,166
01 Aug 20220.44500.47500.44000.45000.4402396,631
29 July 20220.44000.44500.43500.43500.4255250,544
28 July 20220.42500.44000.42500.43000.420780,278
27 July 20220.41500.43000.41500.41500.406041,379
26 July 20220.41000.41000.41000.41000.401122,152
25 July 20220.41000.43000.41000.42000.410950,053
22 July 20220.40500.43500.40500.40500.396267,679
21 July 20220.43500.43500.40000.41000.4011280,301
20 July 20220.44000.44000.43500.43500.4255110,658
19 July 20220.43000.43000.42500.43000.42079,776
18 July 20220.43500.43500.43000.43000.420743,000
15 July 20220.40500.43500.40000.43000.4207158,881
14 July 20220.40000.42000.39500.41500.406065,350
13 July 20220.39500.42000.39500.40500.396263,682
12 July 20220.36000.36000.36000.36000.352215,000
11 July 20220.36000.36000.36000.36000.3522-
08 July 20220.36000.36000.35500.36000.3522145,216
07 July 20220.37500.37500.35500.35500.3473442,387
06 July 20220.38500.38500.37000.37000.362042,031
05 July 20220.36500.37000.36500.37000.362028,684
04 July 20220.38000.38000.36500.36500.357152,631
01 July 20220.37000.37000.37000.37000.362018,001
30 June 20220.36000.37500.36000.36500.3571110,433
29 June 20220.34000.37000.33000.37000.3620305,210
28 June 20220.34000.34000.34000.34000.332654,810
27 June 20220.34500.35000.34000.35000.3424135,390
24 June 20220.33500.33500.33500.33500.3277-
23 June 20220.33500.35500.33500.33500.3277175,080
22 June 20220.32500.34500.32500.34500.337559,078
21 June 20220.31500.33000.30500.33000.3228208,064
20 June 20220.31500.31500.30500.31000.303397,542
17 June 20220.30000.31500.30000.31500.3082169,194
16 June 20220.31000.34000.31000.32000.3130197,295
15 June 20220.30000.32000.30000.32000.3130124,923
14 June 20220.33000.33500.30000.30500.2984383,568
10 June 20220.35500.36500.33000.33000.3228386,510
09 June 20220.35500.38000.35000.35500.3473236,434
08 June 20220.37000.37000.35000.36000.3522208,666
07 June 20220.37000.37000.37000.37000.362031,874
06 June 20220.36500.37000.36000.36000.3522258,878
03 June 20220.38000.38500.35000.36500.3571376,064
02 June 20220.37500.38500.37500.38500.37663,497
01 June 20220.38500.38500.37000.37000.362030,627
31 May 20220.37500.37500.37500.37500.3668-
30 May 20220.35000.37500.35000.37500.3668170,875
27 May 20220.39000.39000.36000.36000.3522597,367
26 May 20220.36500.37000.36000.36500.3571169,495
25 May 20220.36500.37000.36500.36500.357177,129
24 May 20220.39000.39500.35000.36500.3571237,839
23 May 20220.38500.38500.38500.38500.376685,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...