Australia markets closed

MLG Oz Limited (MLG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8200+0.0350 (+4.46%)
At close: 03:59PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
04 Mar 20240.64000.64000.57500.60000.60007,811
01 Mar 20240.65000.65000.64000.65000.650063,452
29 Feb 20240.65000.65000.64500.65000.650060,974
28 Feb 20240.64000.65000.64000.65000.65009,785
27 Feb 20240.64000.65000.64000.65000.6500142,618
26 Feb 20240.64000.65000.63000.65000.6500308,972
23 Feb 20240.65000.65000.62000.65000.6500117,318
22 Feb 20240.65000.65000.64000.65000.6500145,256
21 Feb 20240.65000.65000.61000.65000.6500153,509
20 Feb 20240.70000.72500.64500.65000.6500544,345
19 Feb 20240.61500.64000.61500.64000.6400144,940
16 Feb 20240.59000.61500.57500.61500.615080,364
15 Feb 20240.57500.57500.57500.57500.5750-
14 Feb 20240.57000.58000.57000.57500.575040,496
13 Feb 20240.57000.60000.57000.57000.570019,192
12 Feb 20240.63500.64000.56500.57000.5700108,917
09 Feb 20240.62500.63500.62500.62500.625014,476
08 Feb 20240.61500.61500.61500.61500.615050,317
07 Feb 20240.58500.60500.58500.60500.605049,662
06 Feb 20240.56000.58500.54500.58500.585066,443
05 Feb 20240.55000.56500.55000.56500.565033,920
02 Feb 20240.56000.56500.53750.56500.5650130,750
01 Feb 20240.58000.58000.55500.57000.570043,598
31 Jan 20240.60000.60000.57000.57000.570083,327
30 Jan 20240.59500.60000.59500.60000.600018,685
29 Jan 20240.63500.63500.58000.58000.5800101,571
25 Jan 20240.63000.63000.63000.63000.63009,410
24 Jan 20240.64000.64000.63500.63500.6350165,902
23 Jan 20240.64000.65500.64000.64000.640015,088
22 Jan 20240.64000.64000.63000.63000.630017,999
19 Jan 20240.63250.64000.63000.64000.640045,630
18 Jan 20240.62500.64000.62000.62500.625048,611
17 Jan 20240.63000.64000.62000.63000.630093,743
16 Jan 20240.64000.64000.64000.64000.640051,682
15 Jan 20240.64500.64500.64500.64500.64501,317
12 Jan 20240.63500.63500.63000.63000.63004,649
11 Jan 20240.62000.65000.62000.62500.6250124,681
10 Jan 20240.61500.62000.61500.62000.62008,070
09 Jan 20240.64500.65000.61500.61500.6150112,907
08 Jan 20240.63000.64500.63000.64500.645047,851
05 Jan 20240.60500.61500.60500.61500.615030,287
04 Jan 20240.64500.64500.64500.64500.6450-
03 Jan 20240.63500.64500.62500.64500.645054,581
02 Jan 20240.61000.64500.61000.64500.645028,773
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...