Australia markets closed

MLG Oz Limited (MLG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6800+0.0300 (+4.62%)
At close: 10:37AM AEST
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 20240.67000.68000.67000.68000.680099,039
05 Sept 20240.65000.67000.65000.65000.6500165,220
04 Sept 20240.64000.64500.63500.64000.640069,408
03 Sept 20240.64500.66000.64000.65500.655057,894
02 Sept 20240.64000.65000.64000.64000.640050,682
30 Aug 20240.64000.65500.63000.65000.6500143,817
29 Aug 20240.65000.65000.64000.65000.650048,767
28 Aug 20240.66000.66000.63500.64000.640047,201
27 Aug 20240.65000.66000.64000.64000.6400154,287
26 Aug 20240.69500.69500.61500.64000.6400856,328
23 Aug 20240.71000.71000.67000.69500.69501,381,975
22 Aug 20240.74000.76000.69500.69500.6950536,830
21 Aug 20240.70000.74000.64500.73500.73501,213,370
20 Aug 20240.70000.71500.70000.71500.715056,000
19 Aug 20240.74000.74000.70000.70000.700073,719
16 Aug 20240.73500.73500.73500.73500.73506,000
15 Aug 20240.72000.74500.71000.71000.710071,121
14 Aug 20240.70000.70000.70000.70000.7000-
13 Aug 20240.66500.70000.66500.70000.7000107,005
12 Aug 20240.67500.67500.67000.67000.670033,932
09 Aug 20240.68000.68000.67500.67500.675016,363
08 Aug 20240.68000.68000.67750.67750.67755,893
07 Aug 20240.68000.68000.68000.68000.68003,000
06 Aug 20240.63000.66000.62000.65000.6500116,619
05 Aug 20240.68000.68000.63000.64500.6450123,173
02 Aug 20240.70000.70000.70000.70000.7000-
01 Aug 20240.71000.71000.63500.70000.7000280,576
31 July 20240.75000.75000.72000.72000.720028,471
30 July 20240.74500.74500.74500.74500.7450270
29 July 20240.77000.77000.74500.75500.75501,885
26 July 20240.79500.79500.75000.75000.750012,282
25 July 20240.80000.80000.79500.79500.795014,135
24 July 20240.78000.80000.75000.80000.800035,511
23 July 20240.76500.77500.75000.77500.7750105,277
22 July 20240.79000.79000.76000.76000.760020,153
19 July 20240.79500.79500.75500.76000.760035,521
18 July 20240.76500.79000.76500.78250.782569,283
17 July 20240.81000.81000.75500.80000.800095,207
16 July 20240.80000.82000.79000.79000.790042,687
15 July 20240.79000.80000.78500.79000.790041,404
12 July 20240.74000.78500.74000.76000.76007,609
11 July 20240.77000.77000.74500.74500.745020,266
10 July 20240.78500.78500.77500.77500.77504
09 July 20240.80000.80000.76500.77000.77008,968
08 July 20240.80000.80000.76000.80000.8000282,708
05 July 20240.80500.80500.79000.79000.7900124,303
04 July 20240.83000.83000.81000.81000.810062,346
03 July 20240.78500.84000.78000.84000.840059,270
02 July 20240.80000.80000.78000.79000.790064,888
01 July 20240.77000.80500.77000.80000.8000104,215
28 June 20240.75500.79000.75000.78000.7800122,379
27 June 20240.71500.78500.69000.78500.7850132,747
26 June 20240.70500.72500.70500.72000.720068,526
25 June 20240.75000.75000.70000.70500.7050100,433
24 June 20240.72000.72500.72000.72000.720038,487
21 June 20240.69500.73500.69500.72000.7200129,816
20 June 20240.69500.70500.69250.69500.6950191,571
19 June 20240.69500.71500.68000.69000.6900100,800
18 June 20240.69500.70000.67500.69500.6950212,641
17 June 20240.73000.73000.70000.70000.7000110,177
14 June 20240.72000.73000.71000.73000.730021,616
13 June 20240.71000.73500.70500.72000.720048,808
12 June 20240.75500.75500.70000.72500.7250232,057
11 June 20240.77000.77500.73500.77000.7700171,087
07 June 20240.80500.81000.78000.79000.7900142,437
06 June 20240.80000.80000.77000.80000.8000104,578
05 June 20240.81000.81000.79500.80000.800018,561
04 June 20240.86000.86000.77500.79500.7950161,521
03 June 20240.84000.86000.83500.86000.8600143,285
31 May 20240.83500.83500.81000.83500.8350109,714
30 May 20240.85000.87500.83000.86000.8600198,913
29 May 20240.88000.88000.85500.87000.870037,220
28 May 20240.86000.88500.85000.88000.8800308,720
27 May 20240.84000.89500.82500.86000.8600190,902
24 May 20240.78500.82000.78000.82000.82001,288,444
23 May 20240.78500.79000.77000.78500.785065,264
22 May 20240.78500.82000.78500.80000.8000298,298
21 May 20240.75500.78000.74500.78000.7800398,962
20 May 20240.75500.77000.74000.75500.7550181,098
17 May 20240.74000.75500.74000.75000.7500122,838
16 May 20240.72000.75500.72000.74000.7400446,073
15 May 20240.68000.73000.68000.72000.7200710,979
14 May 20240.69000.69000.67000.67000.670022,694
13 May 20240.70000.71000.69000.70000.7000163,596
10 May 20240.68500.70000.68500.70000.700019,861
09 May 20240.67000.70000.67000.69500.6950130,233
08 May 20240.68500.70000.68500.69000.6900132,735
07 May 20240.68500.69000.66500.69000.6900218,990
06 May 20240.70000.70000.65500.65500.655013,373
03 May 20240.66000.72000.66000.70000.7000432,104
02 May 20240.62000.67000.62000.67000.670096,696
01 May 20240.61500.62000.60000.62000.6200147,363
30 Apr 20240.62000.62000.61000.62000.62002,451
29 Apr 20240.62000.63000.60500.62000.6200373,717
26 Apr 20240.60000.63500.60000.62500.625086,491
24 Apr 20240.59500.60000.59000.59500.595022,936
23 Apr 20240.59500.60000.59500.60000.60007,021
22 Apr 20240.59500.59500.58000.59500.595049,429
19 Apr 20240.59000.60000.58500.59500.59507,892
18 Apr 20240.58000.61000.58000.60000.600097,534
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...