MLG Oz Limited (MLG.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.7000

0.0000

(0.00%)

As of 10:44AM AEST. Market open.

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.7000	0.7000	0.7000	0.7000	0.7000	10,000
03 May 2024	0.7000	0.7000	0.7000	0.7000	0.7000	35,000
02 May 2024	0.6300	0.6450	0.6300	0.6450	0.6450	850,274
01 May 2024	0.6000	0.6200	0.6000	0.6200	0.6200	18,553
30 Apr 2024	0.6150	0.6200	0.6150	0.6200	0.6200	200,737
29 Apr 2024	0.6150	0.6200	0.6050	0.6150	0.6150	18,405
26 Apr 2024	0.6000	0.6250	0.6000	0.6200	0.6200	7,797
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	-	-	-	-	-	-
22 Apr 2024	0.5850	0.5850	0.5800	0.5800	0.5800	837,372
19 Apr 2024	0.5850	0.6000	0.5800	0.6000	0.6000	3,562
18 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	338
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.5650	0.5700	0.5600	0.5600	0.5600	5,479
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	0.5500	0.5650	0.5500	0.5650	0.5650	3,937
10 Apr 2024	0.5700	0.5700	0.5700	0.5700	0.5700	790
09 Apr 2024	0.5600	0.5600	0.5550	0.5600	0.5600	7,823
08 Apr 2024	0.5550	0.5550	0.5550	0.5550	0.5550	736
05 Apr 2024	0.5700	0.5700	0.5700	0.5700	0.5700	790
04 Apr 2024	-	-	-	-	-	-
03 Apr 2024	0.5700	0.5700	0.5700	0.5700	0.5700	790
02 Apr 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,700
28 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,312
27 Mar 2024	-	-	-	-	-	-
26 Mar 2024	-	-	-	-	-	-
25 Mar 2024	0.5500	0.5700	0.5500	0.5700	0.5700	5,236
22 Mar 2024	0.5650	0.5700	0.5650	0.5700	0.5700	2,240
21 Mar 2024	0.5550	0.5550	0.5550	0.5550	0.5550	70
20 Mar 2024	0.5700	0.5800	0.5700	0.5800	0.5800	7,323
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	-	-	-	-	-	-
15 Mar 2024	0.5900	0.6000	0.5900	0.6000	0.6000	2,897
14 Mar 2024	0.5750	0.5750	0.5750	0.5750	0.5750	3,136
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.5950	0.5950	0.5900	0.5900	0.5900	1,434
11 Mar 2024	0.6000	0.6000	0.6000	0.6000	0.6000	8,876
08 Mar 2024	0.5900	0.6000	0.5850	0.6000	0.6000	4,421
07 Mar 2024	0.6000	0.6050	0.5900	0.5900	0.5900	5,724
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	-	-	-	-	-	-
04 Mar 2024	0.6100	0.6100	0.5800	0.5800	0.5800	6,380
01 Mar 2024	0.6500	0.6500	0.6350	0.6500	0.6500	6,096
29 Feb 2024	0.6300	0.6550	0.6300	0.6500	0.6500	5,127
28 Feb 2024	-	-	-	-	-	-
27 Feb 2024	0.6450	0.6500	0.6450	0.6500	0.6500	2,468
26 Feb 2024	0.6300	0.6500	0.6300	0.6500	0.6500	14,221
23 Feb 2024	0.6250	0.6350	0.6200	0.6350	0.6350	602,682
22 Feb 2024	0.6400	0.6500	0.6400	0.6500	0.6500	4,990
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.6500	6,520
19 Feb 2024	0.6150	0.6400	0.6150	0.6400	0.6400	6,931
16 Feb 2024	0.5950	0.5950	0.5950	0.5950	0.5950	1,366
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	0.5750	0.5750	0.5700	0.5700	0.5700	6,134
13 Feb 2024	0.6000	0.6050	0.6000	0.6050	0.6050	4,531
12 Feb 2024	0.6400	0.6400	0.6000	0.6000	0.6000	13,579
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	0.6150	0.6150	0.6150	0.6150	0.6150	1,800
07 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	3,390
06 Feb 2024	0.5500	0.5800	0.5500	0.5800	0.5800	3,001
05 Feb 2024	0.5600	0.5650	0.5600	0.5650	0.5650	6,879
02 Feb 2024	0.5650	0.5650	0.5650	0.5650	0.5650	1,987
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	0.6000	0.6000	0.5700	0.5700	0.5700	10,659
30 Jan 2024	0.5950	0.5950	0.5950	0.5950	0.5950	2,015
29 Jan 2024	-	-	-	-	-	-
25 Jan 2024	0.6250	0.6250	0.6200	0.6200	0.6200	4,950
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	-	-	-	-	-	-
19 Jan 2024	0.6325	0.6325	0.6325	0.6325	0.6325	9,857
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.6275	0.6275	0.6275	0.6275	0.6275	33,652
16 Jan 2024	-	-	-	-	-	-
15 Jan 2024	0.6425	0.6425	0.6425	0.6425	0.6425	15,080
12 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	34
11 Jan 2024	0.6325	0.6325	0.6250	0.6250	0.6250	8,017
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,642
08 Jan 2024	0.6300	0.6450	0.6300	0.6450	0.6450	2,149
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	0.6350	0.6450	0.6350	0.6450	0.6450	6,160
02 Jan 2024	0.6100	0.6250	0.6100	0.6150	0.6150	1,033
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.6350	0.6350	0.6250	0.6350	0.6350	1,176
27 Dec 2023	0.6550	0.6550	0.6100	0.6100	0.6100	10,479
22 Dec 2023	0.6350	0.6350	0.6150	0.6150	0.6150	13,518
21 Dec 2023	-	-	-	-	-	-
20 Dec 2023	-	-	-	-	-	-
19 Dec 2023	-	-	-	-	-	-
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	-	-	-	-	-	-
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	0.6200	0.6200	0.6200	0.6200	0.6200	2,628
11 Dec 2023	-	-	-	-	-	-
08 Dec 2023	0.5650	0.5700	0.5650	0.5700	0.5700	13,130
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,002.40+50.10(+0.63%)

ASX 2007,729.00+46.60(+0.61%)

AUD/USD0.6640+0.0015(+0.22%)

OIL78.95+0.47(+0.60%)

GOLD2,336.00+4.80(+0.21%)

Bitcoin AUD95,609.46-1,124.12(-1.16%)

MLG Oz Limited (MLG.XA)

ALL ORDS
8,002.40
+50.10(+0.63%)

ASX 200
7,729.00
+46.60(+0.61%)

AUD/USD
0.6640
+0.0015(+0.22%)

OIL
78.95
+0.47(+0.60%)

GOLD
2,336.00
+4.80(+0.21%)

Bitcoin AUD
95,609.46
-1,124.12(-1.16%)