Australia markets closed

Marmota Limited (MEU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0430+0.0030 (+7.50%)
At close: 10:04AM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.04300.04300.04300.04300.043011,231
24 Apr 20240.04100.04300.04000.04000.0400289,690
23 Apr 20240.04300.04300.04100.04200.0420331,285
22 Apr 20240.04200.04300.04200.04300.0430945,057
19 Apr 20240.04500.04500.04300.04300.0430176,000
18 Apr 20240.04500.04600.04400.04400.0440435,706
17 Apr 20240.04500.04500.04300.04400.0440596,711
16 Apr 20240.04100.04300.04100.04300.0430690,939
15 Apr 20240.04300.04300.04200.04200.0420336,921
12 Apr 20240.04400.04500.04400.04500.0450336,507
11 Apr 20240.04400.04500.04300.04300.0430606,280
10 Apr 20240.04500.04600.04500.04600.0460254,212
09 Apr 20240.04300.04400.04300.04300.04301,767,613
08 Apr 20240.04300.04400.04200.04300.04301,001,975
05 Apr 20240.04300.04500.04300.04300.0430460,861
04 Apr 20240.04500.04500.04500.04500.045010,749
03 Apr 20240.04500.04500.04200.04500.0450877,859
02 Apr 20240.04600.04600.04300.04500.0450748,002
28 Mar 20240.04500.04500.04400.04500.0450400,039
27 Mar 20240.04600.04600.04400.04400.0440345,671
26 Mar 20240.04600.04800.04500.04500.0450534,548
25 Mar 20240.04500.04600.04400.04600.0460645,551
22 Mar 20240.04600.04600.04600.04600.0460133,801
21 Mar 20240.04500.04800.04500.04800.0480391,075
20 Mar 20240.04500.04600.04400.04500.0450324,437
19 Mar 20240.04800.04800.04500.04500.04502,007,713
18 Mar 20240.04800.04900.04700.04700.0470911,440
15 Mar 20240.05000.05000.04800.04900.0490529,510
14 Mar 20240.05100.05100.05000.05100.05101,416,892
13 Mar 20240.05100.05100.05000.05000.05003,672,421
12 Mar 20240.04900.05100.04800.04900.04901,487,012
11 Mar 20240.04800.04900.04700.04900.04903,111,888
08 Mar 20240.04800.04900.04600.04800.04802,333,935
07 Mar 20240.04600.04800.04500.04600.04602,811,887
06 Mar 20240.04300.04400.04300.04300.0430560,906
05 Mar 20240.04400.04400.04200.04300.0430348,528
04 Mar 20240.04500.04500.04400.04400.0440201,046
01 Mar 20240.04500.04500.04400.04400.0440462,359
29 Feb 20240.04600.04600.04500.04500.0450669,291
28 Feb 20240.04400.04600.04400.04600.0460511,160
27 Feb 20240.04500.04500.04200.04200.0420388,482
26 Feb 20240.04700.04700.04500.04500.0450983,025
23 Feb 20240.04700.04700.04600.04600.046040,030
22 Feb 20240.04800.04800.04600.04600.0460910,363
21 Feb 20240.04700.04900.04700.04800.0480956,659
20 Feb 20240.04900.05000.04700.04700.0470361,144
19 Feb 20240.04900.05000.04700.05000.05001,190,576
16 Feb 20240.04800.04900.04600.04600.04602,132,112
15 Feb 20240.04800.04900.04700.04900.0490439,493
14 Feb 20240.04700.04800.04600.04700.04701,195,661
13 Feb 20240.04900.05000.04800.05000.0500280,665
12 Feb 20240.05000.05000.04800.04900.04901,435,527
09 Feb 20240.05000.05100.04800.05000.05002,630,805
08 Feb 20240.05400.05600.05000.05200.05203,309,922
07 Feb 20240.05300.05600.05200.05400.05403,853,730
06 Feb 20240.05000.05700.04900.05300.053011,581,949
05 Feb 20240.05200.05300.04700.05100.051010,870,765
02 Feb 20240.04400.04600.04300.04600.04603,977,367
01 Feb 20240.04100.04400.04100.04300.04301,149,918
31 Jan 20240.04100.04200.04100.04100.0410737,204
30 Jan 20240.04200.04200.03900.04100.04101,357,919
29 Jan 20240.04700.04700.04000.04100.04105,775,685
25 Jan 20240.04500.04800.04500.04800.04801,520,210
24 Jan 20240.04300.04400.04300.04400.0440162,370
23 Jan 20240.04500.04500.04300.04400.04401,140,759
22 Jan 20240.04600.04800.04400.04500.04501,337,430
19 Jan 20240.04400.04600.04400.04500.04501,079,279
18 Jan 20240.04100.04400.04100.04400.04401,555,271
17 Jan 20240.04300.04300.04200.04200.0420406,342
16 Jan 20240.04300.04400.04200.04400.0440874,851
15 Jan 20240.04200.04300.04200.04300.04302,323,112
12 Jan 20240.04000.04000.03900.04000.0400542,793
11 Jan 20240.04200.04200.03900.04100.0410483,528
10 Jan 20240.04000.04200.04000.04100.0410235,461
09 Jan 20240.04000.04000.04000.04000.0400156,758
08 Jan 20240.04200.04200.04000.04100.0410412,168
05 Jan 20240.04000.04200.04000.04200.0420507,467
04 Jan 20240.04100.04200.03900.04100.0410928,904
03 Jan 20240.04100.04100.04000.04100.0410309,156
02 Jan 20240.04000.04300.04000.04300.04301,007,331
29 Dec 20230.04100.04300.04000.04300.0430795,262
28 Dec 20230.04200.04400.04100.04100.0410554,693
27 Dec 20230.04400.04400.04200.04200.0420484,518
22 Dec 20230.04400.04400.04300.04400.0440500,389
21 Dec 20230.04500.04500.04400.04400.0440150,550
20 Dec 20230.04450.04500.04300.04300.0430453,455
19 Dec 20230.04500.04600.04300.04300.04301,843,672
18 Dec 20230.04800.04800.04500.04700.0470836,323
15 Dec 20230.04700.04800.04500.04800.0480581,993
14 Dec 20230.04500.04700.04400.04600.04601,620,189
13 Dec 20230.04500.04800.04400.04400.04401,419,066
12 Dec 20230.04300.04400.04300.04400.0440321,147
11 Dec 20230.04800.04800.04200.04400.04402,403,015
08 Dec 20230.04900.04900.04700.04800.0480542,733
07 Dec 20230.05200.05200.04600.04700.0470959,118
06 Dec 20230.04700.05400.04700.05000.05005,008,924
05 Dec 20230.04400.04600.04400.04600.04602,575,766
04 Dec 20230.04300.04300.04300.04300.0430389,279
01 Dec 20230.04200.04400.04200.04300.0430589,189
30 Nov 20230.04200.04200.04100.04100.0410569,002
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...