Australia markets close in 59 minutes

Marenica Energy Limited (MEY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0900-0.0020 (-2.17%)
As of 1:40PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20200.09300.09300.08800.09000.0900163,916
22 Oct 20200.09300.09300.08800.09200.09201,113,120
21 Oct 20200.09400.09400.08900.09100.0910987,657
20 Oct 20200.09900.09900.09900.09900.0990-
19 Oct 20200.09900.09900.09900.09900.0990-
16 Oct 20200.10000.10000.09400.09900.09902,667,624
15 Oct 20200.09800.09800.09500.09800.0980439,341
14 Oct 20200.09900.10000.09900.10000.1000149,025
13 Oct 20200.09700.10500.09700.10000.1000383,665
12 Oct 20200.09900.09900.09600.09600.0960246,350
09 Oct 20200.09100.10500.09000.09900.0990482,371
08 Oct 20200.08800.09200.08800.09000.0900261,609
07 Oct 20200.08500.09100.08500.09000.0900418,309
06 Oct 20200.08500.08500.08500.08500.085020,000
05 Oct 20200.08400.08500.08400.08500.085045,000
02 Oct 20200.08400.08400.08400.08400.084014,998
01 Oct 20200.08100.08100.08100.08100.081010,002
30 Sep 20200.08000.08000.08000.08000.080037,500
29 Sep 20200.08400.08400.07600.07600.076042,284
28 Sep 20200.08300.08400.08200.08200.0820121,684
25 Sep 20200.07000.08000.07000.08000.08005,293
24 Sep 20200.08100.08100.07000.07000.0700100,858
23 Sep 20200.07900.08100.07000.08100.0810147,401
22 Sep 20200.08000.08000.08000.08000.0800-
21 Sep 20200.08100.08100.08000.08000.0800116,704
18 Sep 20200.08300.08300.08300.08300.083052,001
17 Sep 20200.08800.08800.08800.08800.0880-
16 Sep 20200.08000.08800.08000.08800.088020,000
15 Sep 20200.08400.08900.08200.08200.0820186,753
14 Sep 20200.08000.08400.08000.08400.0840168,512
11 Sep 20200.07900.08000.07900.08000.080012,716
10 Sep 20200.08000.08200.08000.08200.0820110,000
09 Sep 20200.08700.08700.07900.07900.0790134,406
08 Sep 20200.08300.08300.08300.08300.0830-
07 Sep 20200.08300.08300.08300.08300.083076,180
04 Sep 20200.08300.08700.08300.08500.085067,486
03 Sep 20200.08300.08700.08300.08700.0870117,760
02 Sep 20200.08400.08700.08300.08300.0830103,330
01 Sep 20200.08500.08500.08400.08400.0840107,500
31 Aug 20200.08500.08700.08500.08700.087010,590
28 Aug 20200.08800.09000.08600.08600.086091,366
27 Aug 20200.08900.09000.08800.08800.0880133,186
26 Aug 20200.08500.09000.08500.09000.0900140,000
25 Aug 20200.08800.08800.08300.08300.083060,568
24 Aug 20200.08300.09200.08300.09200.092067,782
21 Aug 20200.07600.08300.07600.08300.0830432,214
20 Aug 20200.07600.07600.07600.07600.076025,000
19 Aug 20200.07900.07900.07900.07900.0790-
18 Aug 20200.08000.08000.07500.07900.0790235,750
17 Aug 20200.07600.07600.07600.07600.076016,836
14 Aug 20200.08000.08000.07800.07800.0780183,730
13 Aug 20200.07600.07600.07600.07600.076024,278
12 Aug 20200.07900.07900.07800.07800.0780224,860
11 Aug 20200.08000.08000.08000.08000.0800-
10 Aug 20200.08000.08000.07600.08000.080077,633
07 Aug 20200.08000.08000.08000.08000.08009,155
06 Aug 20200.07900.08000.07900.08000.080019,672
05 Aug 20200.07900.07900.07500.07500.075071,581
04 Aug 20200.07400.08100.07400.07900.0790287,656
03 Aug 20200.07800.07800.07600.07600.0760132,972
31 Jul 20200.07300.07800.07000.07800.0780127,189
30 Jul 20200.07300.07600.07000.07600.0760810,790
29 Jul 20200.07700.07700.06800.07100.07101,616,623
28 Jul 20200.07700.07700.07400.07600.0760358,906
27 Jul 20200.07700.07700.07600.07700.0770243,592
24 Jul 20200.07500.07800.07500.07700.0770283,141
23 Jul 20200.07800.07800.07600.07600.0760339,558
22 Jul 20200.07600.07700.07400.07600.07601,305,583
21 Jul 20200.07100.07500.06800.07300.07307,838,746
20 Jul 20200.06900.06900.06200.06300.0630393,352
17 Jul 20200.05900.06100.05700.05800.0580622,253
16 Jul 20200.05700.05700.05700.05700.057030,000
15 Jul 20200.05700.05700.05700.05700.0570-
14 Jul 20200.05700.05700.05700.05700.057047,832
13 Jul 20200.06000.06000.06000.06000.06005,000
10 Jul 20200.06000.06000.06000.06000.060077,000
09 Jul 20200.06000.06500.05900.06000.0600765,000
08 Jul 20200.05800.05800.05800.05800.0580260
07 Jul 20200.05900.06000.05900.05900.0590417,000
06 Jul 20200.05600.05600.05600.05600.0560-
03 Jul 20200.06100.06100.05600.05600.0560150,029
02 Jul 20200.06300.06300.05800.05800.0580110,374
01 Jul 20200.06500.06500.06500.06500.0650-
30 Jun 20200.05300.06500.05300.06500.065023,900
29 Jun 20200.05300.05400.05300.05400.0540124,911
26 Jun 20200.05600.05800.05300.05400.0540170,903
25 Jun 20200.05600.05600.05600.05600.056042,261
24 Jun 20200.05900.06000.05500.06000.0600270,749
23 Jun 20200.05500.05900.05500.05900.0590108,381
22 Jun 20200.05600.05600.05000.05000.0500292,654
19 Jun 20200.05600.05600.05500.05500.055045,360
18 Jun 20200.05600.05600.05200.05200.0520256,753
17 Jun 20200.06100.06100.05600.05600.0560170,699
16 Jun 20200.06500.06500.06500.06500.06505,814
15 Jun 20200.06300.06300.06000.06000.0600165,911
12 Jun 20200.06900.06900.06000.06300.0630317,656
11 Jun 20200.06600.06900.06500.06900.0690128,500
10 Jun 20200.06200.06500.06200.06500.0650227,120
09 Jun 20200.06000.06200.06000.06100.0610105,449
05 Jun 20200.06100.06100.05800.06000.0600434,245
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...