Australia markets closed

McGrath Limited (MEA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5950-0.0020 (-0.34%)
At close: 01:43PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.59500.59500.59500.59500.59501,181
24 Apr 20240.59750.59750.59750.59750.59751,055
23 Apr 20240.59500.59750.59500.59750.59752,191
22 Apr 20240.59500.59500.59500.59500.5950110,341
19 Apr 20240.59500.59500.59500.59500.5950521,000
18 Apr 20240.60000.60000.59500.59500.59502,541
17 Apr 20240.60000.60000.59500.59500.595013,502
16 Apr 20240.59500.59500.59500.59500.595016,000
15 Apr 20240.60000.60000.59250.59500.59501,899,844
12 Apr 20240.59500.59500.59500.59500.5950473,056
11 Apr 20240.59000.60000.59000.59500.595089,932
10 Apr 20240.59500.59500.59000.59500.5950889,434
09 Apr 20240.59500.60000.59000.59500.5950298,103
08 Apr 20240.59500.60000.59000.60000.6000346,784
05 Apr 20240.60000.60000.59000.59500.5950361,582
04 Apr 20240.59000.59500.59000.59500.5950339,694
03 Apr 20240.59000.59000.59000.59000.59002,853
02 Apr 20240.59000.59500.59000.59500.59501,376,621
28 Mar 20240.59500.59500.59000.59000.5900127,467
27 Mar 20240.59000.59500.59000.59000.5900245,787
26 Mar 20240.59000.59000.58500.59000.59001,102,421
25 Mar 20240.59000.59000.58500.58500.58503,490,482
22 Mar 20240.47000.48000.46500.47000.470023,420
21 Mar 20240.47000.47000.46500.46500.46508,449
20 Mar 20240.47500.47500.46000.46500.46508,317
19 Mar 20240.48000.49000.47000.49000.490024,742
18 Mar 20240.49000.49000.47500.47500.475029,827
15 Mar 20240.48000.48000.48000.48000.48004,000
14 Mar 20240.48000.48000.48000.48000.480021,218
13 Mar 20240.47500.48000.47000.47000.470019,827
12 Mar 20240.48500.48500.47000.47000.470014,967
11 Mar 20240.48000.48000.48000.48000.4800-
08 Mar 20240.48000.48000.48000.48000.480032,390
07 Mar 20240.49500.49500.48000.48000.480025,091
06 Mar 20240.49000.49500.48500.49500.495012,208
05 Mar 20240.50000.50000.50000.50000.5000-
04 Mar 20240.48500.50000.48500.50000.500018,098
01 Mar 20240.50000.50000.48500.48500.485052,206
29 Feb 20240.50000.50000.46000.50000.5000212,678
28 Feb 20240.49500.53000.48500.53000.5300349,980
27 Feb 20240.52500.52500.50000.50000.500058,238
26 Feb 20240.54000.56000.51500.52000.5200432,521
26 Feb 20240.015 Dividend
23 Feb 20240.53500.55000.53500.55000.5350445,724
22 Feb 20240.53500.53500.53000.53500.5204167,609
21 Feb 20240.53000.54000.53000.53500.5204124,500
20 Feb 20240.54500.55000.54500.55000.5350180,588
19 Feb 20240.54000.56000.51000.53500.5204639,273
16 Feb 20240.50000.51500.49500.51500.501091,448
15 Feb 20240.51000.51000.49500.50000.486433,985
14 Feb 20240.50000.51000.50000.50000.4864481
13 Feb 20240.47500.51500.47500.49000.4766224,032
12 Feb 20240.47000.47500.47000.47000.457261,582
09 Feb 20240.45000.46000.44500.45000.437740,965
08 Feb 20240.42500.46000.42500.45000.4377172,541
07 Feb 20240.42500.43000.42000.42500.41349,563
06 Feb 20240.43000.43000.42500.42500.413490,190
05 Feb 20240.43000.43000.42500.42500.413438,324
02 Feb 20240.43000.43000.43000.43000.4183-
01 Feb 20240.43000.43000.43000.43000.4183-
31 Jan 20240.43500.44000.43000.43000.418311,500
30 Jan 20240.43000.43000.43000.43000.418330,000
29 Jan 20240.42500.43000.42500.43000.4183408,867
25 Jan 20240.42500.43000.42500.43000.418339,479
24 Jan 20240.42000.42500.41500.41500.403711,962
23 Jan 20240.43000.43000.43000.43000.418393,744
22 Jan 20240.43000.43000.43000.43000.41833,816
19 Jan 20240.42500.43000.41500.43000.418312,474
18 Jan 20240.42000.42000.42000.42000.408510,000
17 Jan 20240.41000.41000.41000.41000.3988-
16 Jan 20240.42500.42500.41000.41000.3988100,289
15 Jan 20240.43500.44000.43500.43500.4231230,271
12 Jan 20240.44000.44000.43500.43500.42318,001
11 Jan 20240.42000.44000.42000.44000.4280133,709
10 Jan 20240.42500.43000.42500.42500.413413,543
09 Jan 20240.41500.42500.41000.42500.4134890,226
08 Jan 20240.42000.42000.40500.41500.403789,592
05 Jan 20240.42000.42000.42000.42000.40855,000
04 Jan 20240.41000.41000.41000.41000.398816,432
03 Jan 20240.41000.41000.40500.40500.39401,875
02 Jan 20240.41000.41000.40500.40500.39408,324
29 Dec 20230.41500.41500.41500.41500.4037-
28 Dec 20230.41500.41500.41500.41500.40373,621
27 Dec 20230.41000.41000.41000.41000.398825,245
22 Dec 20230.40500.41000.40000.41000.3988130,561
21 Dec 20230.40500.41000.40500.41000.398895,074
20 Dec 20230.40500.41000.40500.40500.394048,945
19 Dec 20230.40000.41000.40000.40500.394028,524
18 Dec 20230.41000.41000.39500.40000.389110,907
15 Dec 20230.41000.41000.41000.41000.39884,780
14 Dec 20230.40500.41000.40500.41000.3988402,934
13 Dec 20230.40000.40500.39500.40500.3940214,998
12 Dec 20230.39500.39750.39500.39750.386731,602
11 Dec 20230.40000.40000.39000.39500.384296,435
08 Dec 20230.41000.41000.39500.41000.39882,447
07 Dec 20230.41000.41000.41000.41000.39882,422
06 Dec 20230.39500.41000.39500.41000.398824,284
05 Dec 20230.40000.40000.38000.39500.3842142,232
04 Dec 20230.41000.41000.40000.41000.398832,210
01 Dec 20230.42000.42000.41000.41000.398810,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...