MLG Oz Limited (MLG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6000

+0.0050

(+0.84%)

At close: 04:10PM AEST

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.5950	0.6000	0.5950	0.6000	0.6000	7,021
22 Apr 2024	0.5950	0.5950	0.5800	0.5950	0.5950	49,429
19 Apr 2024	0.5900	0.6000	0.5850	0.5950	0.5950	7,892
18 Apr 2024	0.5800	0.6100	0.5800	0.6000	0.6000	97,534
17 Apr 2024	0.5850	0.5900	0.5700	0.5800	0.5800	49,396
16 Apr 2024	0.5750	0.5750	0.5600	0.5600	0.5600	108,360
15 Apr 2024	0.6000	0.6000	0.5700	0.5900	0.5900	175,251
12 Apr 2024	0.5700	0.6300	0.5700	0.6300	0.6300	209,756
11 Apr 2024	0.5550	0.5700	0.5500	0.5600	0.5600	370,955
10 Apr 2024	0.5700	0.5700	0.5550	0.5550	0.5550	37,221
09 Apr 2024	0.5700	0.5700	0.5550	0.5600	0.5600	139,129
08 Apr 2024	0.5700	0.5700	0.5600	0.5700	0.5700	17,050
05 Apr 2024	0.5650	0.5700	0.5600	0.5700	0.5700	243,926
04 Apr 2024	0.5600	0.5700	0.5600	0.5600	0.5600	114,482
03 Apr 2024	0.5600	0.5700	0.5600	0.5700	0.5700	18,026
02 Apr 2024	0.5500	0.5700	0.5500	0.5550	0.5550	50,474
28 Mar 2024	0.5550	0.5650	0.5450	0.5550	0.5550	136,214
27 Mar 2024	0.5700	0.5700	0.5600	0.5700	0.5700	110,137
26 Mar 2024	0.5700	0.5700	0.5600	0.5700	0.5700	408,598
25 Mar 2024	0.5600	0.5700	0.5500	0.5700	0.5700	198,506
22 Mar 2024	0.5550	0.5700	0.5550	0.5700	0.5700	140,950
21 Mar 2024	0.5800	0.5800	0.5500	0.5550	0.5550	1,153,641
20 Mar 2024	0.5900	0.5900	0.5600	0.5750	0.5750	76,226
19 Mar 2024	0.5800	0.5850	0.5600	0.5850	0.5850	37,356
18 Mar 2024	0.5950	0.5950	0.5800	0.5800	0.5800	59,088
15 Mar 2024	0.5700	0.6000	0.5700	0.5900	0.5900	98,135
14 Mar 2024	0.5950	0.5950	0.5700	0.5750	0.5750	82,424
13 Mar 2024	0.5900	0.5950	0.5800	0.5950	0.5950	46,120
12 Mar 2024	0.5900	0.5950	0.5750	0.5875	0.5875	33,105
11 Mar 2024	0.6000	0.6300	0.6000	0.6000	0.6000	54,050
08 Mar 2024	0.6000	0.6000	0.5900	0.6000	0.6000	123,205
07 Mar 2024	0.6200	0.6200	0.5900	0.6000	0.6000	325,987
06 Mar 2024	0.6000	0.6100	0.6000	0.6100	0.6100	5,410
05 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
04 Mar 2024	0.6400	0.6400	0.5750	0.6000	0.6000	7,811
01 Mar 2024	0.6500	0.6500	0.6400	0.6500	0.6500	63,452
29 Feb 2024	0.6500	0.6500	0.6450	0.6500	0.6500	60,974
28 Feb 2024	0.6400	0.6500	0.6400	0.6500	0.6500	9,785
27 Feb 2024	0.6400	0.6500	0.6400	0.6500	0.6500	142,618
26 Feb 2024	0.6400	0.6500	0.6300	0.6500	0.6500	308,972
23 Feb 2024	0.6500	0.6500	0.6200	0.6500	0.6500	117,318
22 Feb 2024	0.6500	0.6500	0.6400	0.6500	0.6500	145,256
21 Feb 2024	0.6500	0.6500	0.6100	0.6500	0.6500	153,509
20 Feb 2024	0.7000	0.7250	0.6450	0.6500	0.6500	544,345
19 Feb 2024	0.6150	0.6400	0.6150	0.6400	0.6400	144,940
16 Feb 2024	0.5900	0.6150	0.5750	0.6150	0.6150	80,364
15 Feb 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
14 Feb 2024	0.5700	0.5800	0.5700	0.5750	0.5750	40,496
13 Feb 2024	0.5700	0.6000	0.5700	0.5700	0.5700	19,192
12 Feb 2024	0.6350	0.6400	0.5650	0.5700	0.5700	108,917
09 Feb 2024	0.6250	0.6350	0.6250	0.6250	0.6250	14,476
08 Feb 2024	0.6150	0.6150	0.6150	0.6150	0.6150	50,317
07 Feb 2024	0.5850	0.6050	0.5850	0.6050	0.6050	49,662
06 Feb 2024	0.5600	0.5850	0.5450	0.5850	0.5850	66,443
05 Feb 2024	0.5500	0.5650	0.5500	0.5650	0.5650	33,920
02 Feb 2024	0.5600	0.5650	0.5375	0.5650	0.5650	130,750
01 Feb 2024	0.5800	0.5800	0.5550	0.5700	0.5700	43,598
31 Jan 2024	0.6000	0.6000	0.5700	0.5700	0.5700	83,327
30 Jan 2024	0.5950	0.6000	0.5950	0.6000	0.6000	18,685
29 Jan 2024	0.6350	0.6350	0.5800	0.5800	0.5800	101,571
25 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	9,410
24 Jan 2024	0.6400	0.6400	0.6350	0.6350	0.6350	165,902
23 Jan 2024	0.6400	0.6550	0.6400	0.6400	0.6400	15,088
22 Jan 2024	0.6400	0.6400	0.6300	0.6300	0.6300	17,999
19 Jan 2024	0.6325	0.6400	0.6300	0.6400	0.6400	45,630
18 Jan 2024	0.6250	0.6400	0.6200	0.6250	0.6250	48,611
17 Jan 2024	0.6300	0.6400	0.6200	0.6300	0.6300	93,743
16 Jan 2024	0.6400	0.6400	0.6400	0.6400	0.6400	51,682
15 Jan 2024	0.6450	0.6450	0.6450	0.6450	0.6450	1,317
12 Jan 2024	0.6350	0.6350	0.6300	0.6300	0.6300	4,649
11 Jan 2024	0.6200	0.6500	0.6200	0.6250	0.6250	124,681
10 Jan 2024	0.6150	0.6200	0.6150	0.6200	0.6200	8,070
09 Jan 2024	0.6450	0.6500	0.6150	0.6150	0.6150	112,907
08 Jan 2024	0.6300	0.6450	0.6300	0.6450	0.6450	47,851
05 Jan 2024	0.6050	0.6150	0.6050	0.6150	0.6150	30,287
04 Jan 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
03 Jan 2024	0.6350	0.6450	0.6250	0.6450	0.6450	54,581
02 Jan 2024	0.6100	0.6450	0.6100	0.6450	0.6450	28,773
29 Dec 2023	0.6300	0.6300	0.6250	0.6250	0.6250	4,879
28 Dec 2023	0.6275	0.6400	0.6250	0.6400	0.6400	12,660
27 Dec 2023	0.6500	0.6500	0.6100	0.6100	0.6100	14,210
22 Dec 2023	0.6350	0.6350	0.6100	0.6150	0.6150	57,482
21 Dec 2023	0.6550	0.6550	0.6150	0.6350	0.6350	26,302
20 Dec 2023	0.6600	0.6600	0.6550	0.6600	0.6600	9,057
19 Dec 2023	0.6600	0.6600	0.6600	0.6600	0.6600	98,000
18 Dec 2023	0.6500	0.6700	0.6500	0.6700	0.6700	44,210
15 Dec 2023	0.6150	0.6400	0.6150	0.6400	0.6400	19,065
14 Dec 2023	0.6400	0.6500	0.6150	0.6350	0.6350	33,948
13 Dec 2023	0.6200	0.6400	0.6150	0.6400	0.6400	52,140
12 Dec 2023	0.6350	0.6400	0.6100	0.6100	0.6100	33,349
11 Dec 2023	0.6050	0.6200	0.5850	0.6200	0.6200	140,273
08 Dec 2023	0.5600	0.6000	0.5600	0.6000	0.6000	385,167
07 Dec 2023	0.5500	0.5550	0.5500	0.5500	0.5500	191,330
06 Dec 2023	0.5450	0.5500	0.5450	0.5450	0.5450	93,790
05 Dec 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
04 Dec 2023	0.5300	0.5300	0.5200	0.5200	0.5200	69,426
01 Dec 2023	0.5200	0.5200	0.5200	0.5200	0.5200	24,096
30 Nov 2023	0.5300	0.5300	0.5200	0.5200	0.5200	59,105
29 Nov 2023	0.5250	0.5300	0.5250	0.5300	0.5300	23,761
28 Nov 2023	0.5200	0.5250	0.5200	0.5250	0.5250	1,036
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6487+0.0036(+0.56%)

ASX 2007,683.50+34.30(+0.45%)

OIL83.42+1.52(+1.86%)

GOLD2,336.40-10.00(-0.43%)

Bitcoin AUD102,234.39-285.11(-0.28%)

MLG Oz Limited (MLG.AX)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6487
+0.0036(+0.56%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
83.42
+1.52(+1.86%)

GOLD
2,336.40
-10.00(-0.43%)

Bitcoin AUD
102,234.39
-285.11(-0.28%)