Australia markets open in 2 hours

Enzyme AUD (MLN-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
32.31+1.64 (+5.34%)
As of 09:57PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202431.1632.5830.2932.3132.3116,767,588
01 May 202432.4132.6329.8531.2631.2618,523,817
30 Apr 202431.6738.9531.4932.4232.4235,285,014
29 Apr 202432.8533.5731.6731.6731.6710,923,878
28 Apr 202432.4232.9231.4032.8632.867,161,982
27 Apr 202434.0934.1332.3532.4232.427,408,316
26 Apr 202433.3734.6632.4134.0834.0812,602,277
25 Apr 202435.0435.5833.0133.3733.3710,597,879
24 Apr 202436.6136.7634.8835.0435.047,550,904
23 Apr 202436.6239.5536.2636.6136.6119,240,726
22 Apr 202436.6138.6336.2736.6336.6315,723,504
21 Apr 202434.9736.9634.5436.6436.6413,772,499
20 Apr 202433.3935.9831.7535.0035.0015,717,084
19 Apr 202432.0633.9231.2133.3933.3913,756,360
18 Apr 202434.0234.1731.1632.0632.0619,817,040
17 Apr 202433.7534.3231.7534.0234.0224,405,094
16 Apr 202433.9034.9632.2233.7533.7519,230,463
15 Apr 202431.8534.6830.1133.9033.9040,864,050
14 Apr 202435.9336.5129.1131.8531.8549,743,956
13 Apr 202439.5341.8535.3435.9235.9242,924,835
12 Apr 202439.5241.5539.1439.5339.5320,722,794
11 Apr 202439.8642.7438.4839.5239.5246,828,327
10 Apr 202438.3742.6837.5139.8539.8529,916,926
09 Apr 202440.2940.5438.0738.3838.3824,968,140
08 Apr 202437.1148.0236.8040.3240.3260,555,589
07 Apr 202436.1638.2036.1337.1237.1222,366,109
06 Apr 202438.2938.3135.6136.1836.1833,803,842
05 Apr 202437.6040.3736.5638.3138.3145,297,228
04 Apr 202437.2639.2436.0137.5937.5921,528,127
03 Apr 202440.1040.3436.9937.2637.2613,974,245
02 Apr 202441.5342.5139.1140.1040.1016,422,198
01 Apr 202439.5249.1738.8441.5341.5340,721,781
31 Mar 202440.6341.3137.9239.5339.5325,756,120
30 Mar 202440.7241.2039.2040.6440.6412,902,831
29 Mar 202443.1843.1840.3840.7240.7227,328,819
28 Mar 202439.5651.8938.9643.2143.2160,980,511
27 Mar 202439.8242.0339.0539.5639.5619,082,029
26 Mar 202440.3241.1838.9939.8139.8126,988,750
25 Mar 202443.5543.5538.7740.3940.3926,257,205
24 Mar 202449.3549.3640.0143.5743.5771,280,770
23 Mar 202432.5753.0832.4449.3549.35227,819,156
22 Mar 202431.7635.3430.9732.5732.5733,142,252
21 Mar 202431.3832.1529.7331.7631.7622,954,661
20 Mar 202433.8434.2330.8931.3831.3830,958,193
19 Mar 202434.4335.7732.6033.8433.8423,945,594
18 Mar 202433.6535.3632.7134.4334.4329,760,020
17 Mar 202435.2337.2232.9733.6533.6523,659,208
16 Mar 202438.9039.2634.3735.2435.2429,208,202
15 Mar 202439.8240.6736.8238.9138.9119,157,894
14 Mar 202439.4540.7938.2139.8039.8025,417,563
13 Mar 202436.9639.5235.7939.4739.4727,564,195
12 Mar 202436.1737.6234.6336.9536.9515,846,053
11 Mar 202436.9237.3734.5536.1736.1716,736,575
10 Mar 202436.3737.1135.7336.9036.905,657,211
09 Mar 202436.6037.6734.9436.3836.3819,052,197
08 Mar 202434.9236.9434.0636.6636.6614,773,500
07 Mar 202432.6735.6532.0234.9234.9220,927,967
06 Mar 202434.4936.5330.6032.6732.6736,434,290
05 Mar 202432.7535.1932.2134.5034.506,960,886
04 Mar 202433.0433.3831.5932.7432.744,872,044
03 Mar 202431.4333.1931.1833.0133.015,730,354
02 Mar 202430.5131.4730.4931.4131.412,667,820
01 Mar 202430.6031.7129.9630.5330.533,536,688
29 Feb 202430.2431.4429.7830.5930.593,799,683
28 Feb 202429.3030.6629.3030.2530.253,663,875
27 Feb 202428.8029.5128.3629.3329.332,132,372
26 Feb 202428.5228.9828.4428.8228.821,733,310
25 Feb 202427.8529.1427.4728.5228.522,796,415
24 Feb 202427.7128.6927.4427.8627.862,863,507
23 Feb 202427.4128.6026.9127.6927.692,308,784
22 Feb 202428.1828.4426.6527.4227.422,080,512
21 Feb 202428.9429.0027.2228.1828.182,569,066
20 Feb 202428.5929.1528.5728.9428.942,061,860
19 Feb 202428.1028.8627.7728.6028.601,916,657
18 Feb 202428.0228.9427.6928.0628.062,836,653
17 Feb 202427.9428.1627.6628.0328.032,616,315
16 Feb 202428.3128.9427.7927.9327.932,380,027
15 Feb 202427.9728.4227.8028.3128.311,757,217
14 Feb 202427.5727.8627.5527.9727.971,653,031
13 Feb 202427.1827.6826.9727.5527.551,749,711
12 Feb 202427.5327.8827.1227.1827.181,665,163
11 Feb 202427.6927.8627.4127.5127.511,970,618
10 Feb 202427.1227.7526.8827.6927.692,599,997
09 Feb 202426.7427.3126.6827.1227.122,210,320
08 Feb 202425.7926.8125.7026.7426.741,840,546
07 Feb 202426.0426.1025.8225.7825.781,548,529
06 Feb 202426.2826.4925.9826.0526.051,751,109
05 Feb 202427.1928.0126.2526.2726.273,505,653
04 Feb 202426.2127.3726.2127.1927.192,760,651
03 Feb 202425.2726.9225.2726.2126.212,346,933
02 Feb 202425.1725.9524.6125.2725.272,749,173
01 Feb 202426.2226.2924.7625.1825.182,504,616
31 Jan 202426.9127.0626.2226.2426.243,452,363
30 Jan 202426.6427.4026.5126.9126.912,375,879
29 Jan 202427.2727.6326.5926.6226.622,582,238
28 Jan 202427.2230.8826.8227.2627.2614,789,415
27 Jan 202426.6627.2526.4727.2127.211,872,833
26 Jan 202426.7127.4326.3426.6526.654,198,276
25 Jan 202426.1526.7325.7326.7326.732,909,731
24 Jan 202426.0627.0525.2926.1526.155,173,575
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...