Australia markets closed

Marley Spoon AG (MMM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.5000+0.0500 (+2.04%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 May 20212.40002.55002.40002.50002.50001,590,736
05 May 20212.31002.50002.30002.45002.4500472,222
04 May 20212.51002.61002.45002.49002.4900261,612
03 May 20212.56002.65002.54002.55002.5500204,843
30 Apr 20212.75002.80002.47002.65002.65001,427,514
29 Apr 20212.50002.53502.45002.52002.5200219,161
28 Apr 20212.49002.55502.43002.49002.4900271,445
27 Apr 20212.54002.54002.48002.53002.5300285,204
26 Apr 20212.60002.62002.52002.54002.5400292,978
23 Apr 20212.65002.66002.61002.63002.6300332,604
22 Apr 20212.90002.98002.61002.70002.7000595,029
21 Apr 20213.00003.00002.88002.91002.91001,266,808
20 Apr 20212.94003.05002.86003.00003.0000213,408
19 Apr 20213.09003.10003.00003.02003.0200208,696
16 Apr 20213.00003.09003.00003.08003.08001,315,741
15 Apr 20212.90002.99002.85002.90002.90001,176,654
14 Apr 20212.72002.85002.72002.80002.8000105,192
13 Apr 20212.75002.81002.73002.78002.7800397,032
12 Apr 20212.85002.85002.68002.75002.7500309,996
09 Apr 20212.79002.89002.75002.86002.8600903,087
08 Apr 20212.70002.72002.64002.66002.6600217,674
07 Apr 20212.66002.77002.64002.65002.6500467,780
06 Apr 20212.68002.80502.64002.79002.7900782,074
01 Apr 20212.58002.68002.53002.63002.6300278,743
31 Mar 20212.53002.58002.45002.50002.5000914,803
30 Mar 20212.53002.60002.52002.54002.5400350,306
29 Mar 20212.65002.72002.60002.60002.6000439,883
26 Mar 20212.63002.67002.52002.59002.5900409,074
25 Mar 20212.60002.65002.50502.58002.5800403,792
24 Mar 20212.54002.73002.54002.73002.7300320,360
23 Mar 20212.62002.65002.51002.61002.61001,160,680
22 Mar 20212.63002.81002.59002.70002.7000953,297
19 Mar 20212.88002.89002.62002.69002.69007,191,373
18 Mar 20212.91003.03002.80002.89002.89001,354,548
17 Mar 20212.69002.91002.59002.90002.90001,112,105
16 Mar 20212.72002.78002.55002.74002.7400439,228
15 Mar 20212.65002.67002.47002.53002.5300825,038
12 Mar 20212.51002.55002.43002.53002.53001,051,246
11 Mar 20212.44002.48002.41002.41002.4100359,935
10 Mar 20212.45002.51002.41002.41002.4100719,023
09 Mar 20212.44002.50002.40002.45002.4500714,876
08 Mar 20212.68002.73002.50002.50002.5000479,444
05 Mar 20212.70002.74002.55002.65002.6500708,375
04 Mar 20212.89002.89002.71002.74002.7400481,596
03 Mar 20212.91003.03002.85002.89002.8900467,594
02 Mar 20213.03003.05002.90002.97002.9700375,708
01 Mar 20213.01003.15002.94003.01003.0100693,173
26 Feb 20213.00003.17002.90003.15003.1500640,849
25 Feb 20213.11003.17002.95003.00003.0000557,242
24 Feb 20212.93003.20502.92003.09003.0900586,514
23 Feb 20213.10003.15002.94003.10003.1000726,581
22 Feb 20212.90003.22002.89003.22003.22001,369,621
19 Feb 20212.85002.95002.78002.92002.9200316,694
18 Feb 20213.00003.04002.80002.92002.9200558,992
17 Feb 20213.02003.06002.94003.00003.0000237,080
16 Feb 20213.04003.06003.01003.06003.0600349,249
15 Feb 20213.06003.07002.99003.04003.0400222,411
12 Feb 20213.10003.15002.99003.06003.0600268,536
11 Feb 20212.98003.04002.93003.02003.0200948,220
10 Feb 20213.00003.00002.79002.90002.90001,631,783
09 Feb 20213.04003.06002.95003.00003.0000292,952
08 Feb 20213.14003.16002.93003.00003.0000400,327
05 Feb 20213.05003.13002.98003.08003.0800557,675
04 Feb 20212.84003.08002.81003.05003.0500916,232
03 Feb 20212.85002.85002.73002.81002.8100125,055
02 Feb 20212.67002.84002.63002.81002.81002,909,978
01 Feb 20212.61002.66002.55002.63002.6300436,999
29 Jan 20212.65002.79002.53002.55002.5500561,350
28 Jan 20212.69002.69002.51002.55002.55001,766,209
27 Jan 20212.85002.85002.64002.70002.7000430,892
25 Jan 20212.79002.79002.66002.79002.7900181,146
22 Jan 20212.62002.88002.62002.75002.7500457,522
21 Jan 20212.65002.66002.60002.63002.6300112,474
20 Jan 20212.67002.68002.61002.68002.6800171,586
19 Jan 20212.69002.69002.54502.67002.6700151,252
18 Jan 20212.80002.81002.65002.69002.6900208,294
15 Jan 20212.80002.80002.70002.79002.7900161,386
14 Jan 20212.88002.88002.73002.78002.780090,003
13 Jan 20212.77002.81002.64002.79002.7900144,593
12 Jan 20212.89002.89002.71002.77002.7700205,343
11 Jan 20212.85002.89002.77002.81002.8100295,000
08 Jan 20212.77002.82002.76002.79002.7900182,428
07 Jan 20212.70002.81002.70002.76002.7600197,364
06 Jan 20212.78002.85002.65002.73002.7300193,815
05 Jan 20212.75002.78002.72002.75002.7500232,827
04 Jan 20212.65002.73002.62002.71002.7100132,464
31 Dec 20202.72002.73002.68002.70002.7000207,573
30 Dec 20202.55002.72002.52002.72002.7200152,769
29 Dec 20202.65002.65002.55002.64002.6400157,694
24 Dec 20202.55002.71002.55002.62002.6200127,426
23 Dec 20202.57002.62002.52002.53002.530065,338
22 Dec 20202.66002.72002.51002.51002.5100347,962
21 Dec 20202.59002.65002.59002.63002.6300150,571
18 Dec 20202.54002.65002.48002.64002.6400458,802
17 Dec 20202.54002.54002.46002.54002.5400169,584
16 Dec 20202.50002.56002.44002.47002.4700771,840
15 Dec 20202.74002.74002.50002.50002.5000309,824
14 Dec 20202.75002.76002.63002.73002.7300635,253
11 Dec 20202.65002.68002.49002.60002.60001,647,465
10 Dec 20202.10002.48002.10002.48002.48001,159,656
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...