Australia markets closed

MLG Oz Limited (MLG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7500-0.0450 (-5.66%)
At close: 03:02PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
17 Apr 20240.58500.59000.57000.58000.580049,396
16 Apr 20240.57500.57500.56000.56000.5600108,360
15 Apr 20240.60000.60000.57000.59000.5900175,251
12 Apr 20240.57000.63000.57000.63000.6300209,756
11 Apr 20240.55500.57000.55000.56000.5600370,955
10 Apr 20240.57000.57000.55500.55500.555037,221
09 Apr 20240.57000.57000.55500.56000.5600139,129
08 Apr 20240.57000.57000.56000.57000.570017,050
05 Apr 20240.56500.57000.56000.57000.5700243,926
04 Apr 20240.56000.57000.56000.56000.5600114,482
03 Apr 20240.56000.57000.56000.57000.570018,026
02 Apr 20240.55000.57000.55000.55500.555050,474
28 Mar 20240.55500.56500.54500.55500.5550136,214
27 Mar 20240.57000.57000.56000.57000.5700110,137
26 Mar 20240.57000.57000.56000.57000.5700408,598
25 Mar 20240.56000.57000.55000.57000.5700198,506
22 Mar 20240.55500.57000.55500.57000.5700140,950
21 Mar 20240.58000.58000.55000.55500.55501,153,641
20 Mar 20240.59000.59000.56000.57500.575076,226
19 Mar 20240.58000.58500.56000.58500.585037,356
18 Mar 20240.59500.59500.58000.58000.580059,088
15 Mar 20240.57000.60000.57000.59000.590098,135
14 Mar 20240.59500.59500.57000.57500.575082,424
13 Mar 20240.59000.59500.58000.59500.595046,120
12 Mar 20240.59000.59500.57500.58750.587533,105
11 Mar 20240.60000.63000.60000.60000.600054,050
08 Mar 20240.60000.60000.59000.60000.6000123,205
07 Mar 20240.62000.62000.59000.60000.6000325,987
06 Mar 20240.60000.61000.60000.61000.61005,410
05 Mar 20240.60000.60000.60000.60000.6000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...