Australia markets closed

MLG Oz Limited (MLG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.65000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.65000.65000.62000.65000.6500117,318
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
29 Dec 20230.63000.63000.62500.62500.62504,879
28 Dec 20230.62750.64000.62500.64000.640012,660
27 Dec 20230.65000.65000.61000.61000.610014,210
22 Dec 20230.63500.63500.61000.61500.615057,482
21 Dec 20230.65500.65500.61500.63500.635026,302
20 Dec 20230.66000.66000.65500.66000.66009,057
19 Dec 20230.66000.66000.66000.66000.660098,000
18 Dec 20230.65000.67000.65000.67000.670044,210
15 Dec 20230.61500.64000.61500.64000.640019,065
14 Dec 20230.64000.65000.61500.63500.635033,948
13 Dec 20230.62000.64000.61500.64000.640052,140
12 Dec 20230.63500.64000.61000.61000.610033,349
11 Dec 20230.60500.62000.58500.62000.6200140,273
08 Dec 20230.56000.60000.56000.60000.6000385,167
07 Dec 20230.55000.55500.55000.55000.5500191,330
06 Dec 20230.54500.55000.54500.54500.545093,790
05 Dec 20230.52000.52000.52000.52000.5200-
04 Dec 20230.53000.53000.52000.52000.520069,426
01 Dec 20230.52000.52000.52000.52000.520024,096
30 Nov 20230.53000.53000.52000.52000.520059,105
29 Nov 20230.52500.53000.52500.53000.530023,761
28 Nov 20230.52000.52500.52000.52500.52501,036
27 Nov 20230.52000.53000.52000.53000.5300428,026
24 Nov 20230.52000.53000.52000.53000.5300189,528
23 Nov 20230.52000.52000.51500.51500.515038,075
22 Nov 20230.52000.52000.52000.52000.520020,174
21 Nov 20230.51000.51000.51000.51000.510099,180
20 Nov 20230.50500.51000.47500.49000.4900165,374
17 Nov 20230.48500.50500.48500.50500.505088,592
16 Nov 20230.49500.50000.49000.50000.500032,995
15 Nov 20230.50000.52000.48500.48500.4850146,363
14 Nov 20230.50000.50000.49500.50000.500020,946
13 Nov 20230.51000.51000.51000.51000.51002,142
10 Nov 20230.49500.52000.49500.50000.5000719,279
09 Nov 20230.49500.50000.49500.50000.500063,924
08 Nov 20230.50000.50000.50000.50000.5000-
07 Nov 20230.50000.50000.50000.50000.500064,385
06 Nov 20230.50000.50000.50000.50000.500031,645
03 Nov 20230.51000.51000.50000.51000.510063,492
02 Nov 20230.52500.52500.52500.52500.5250-
01 Nov 20230.50000.52500.50000.52500.525011,459
31 Oct 20230.50000.50500.50000.50500.505010,734
30 Oct 20230.50000.50000.50000.50000.5000955
27 Oct 20230.51000.51000.50000.50000.500072,900
26 Oct 20230.49000.50500.49000.50000.500014,400
25 Oct 20230.51000.51000.48500.48500.485012,788
24 Oct 20230.48000.53000.48000.53000.530061,465
23 Oct 20230.50000.50000.48000.48000.48006,204
20 Oct 20230.48500.50000.48500.50000.50002,863
19 Oct 20230.48500.48500.48500.48500.4850-
18 Oct 20230.48000.49000.48000.48500.485040,350
17 Oct 20230.49000.49000.48000.49000.490033,830
16 Oct 20230.51000.51000.49000.49000.490073,718
13 Oct 20230.51500.52500.51500.52000.520058,185
12 Oct 20230.51000.51000.51000.51000.51001,100
11 Oct 20230.50000.52500.50000.52500.525067,850
10 Oct 20230.51000.51000.51000.51000.51001,000
09 Oct 20230.49500.49500.49500.49500.4950-
06 Oct 20230.52500.52500.49500.49500.495024,950
05 Oct 20230.53000.54000.53000.54000.54009,814
04 Oct 20230.52500.53000.51000.51000.510033,171
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...