Australia markets closed

Marley Spoon AG (MMM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.5700-0.0250 (-1.57%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20211.60001.60001.53001.57001.5700200,701
14 Oct 20211.53001.60001.51001.59501.5950798,228
13 Oct 20211.44501.52001.41501.51501.5150674,808
12 Oct 20211.45001.47501.38501.46501.4650506,190
11 Oct 20211.46001.46001.43251.44001.4400241,678
08 Oct 20211.38001.45501.35751.45501.4550654,287
07 Oct 20211.35501.40001.35001.37501.3750551,902
06 Oct 20211.40001.40001.35001.35501.3550641,215
05 Oct 20211.47001.47001.39001.45001.4500264,466
04 Oct 20211.47001.47501.44001.47501.4750190,452
01 Oct 20211.52001.54501.43001.47001.4700508,620
30 Sept 20211.50001.52501.48501.50001.5000571,968
29 Sept 20211.48001.49001.44501.48001.4800368,883
28 Sept 20211.57001.57501.49001.49001.4900616,892
27 Sept 20211.61001.70001.57001.57501.57501,455,489
24 Sept 20211.65001.71001.58001.62001.6200413,518
23 Sept 20211.69001.73501.63001.64001.6400730,855
22 Sept 20211.55001.71501.55001.69001.6900966,217
21 Sept 20211.51001.58501.51001.57501.5750585,309
20 Sept 20211.69001.69001.55001.57501.57501,423,833
17 Sept 20211.80501.83501.69001.69001.69002,699,538
16 Sept 20211.82001.85501.79501.84001.8400631,632
15 Sept 20211.75001.81501.75001.81001.8100410,079
14 Sept 20211.80001.80001.70501.77501.7750790,064
13 Sept 20211.77501.84501.77501.81001.8100536,774
10 Sept 20211.85001.85001.75001.77001.7700850,707
09 Sept 20211.78001.81501.75501.80001.8000745,275
08 Sept 20211.78001.81501.72001.80001.80001,750,180
07 Sept 20211.91501.96001.78001.82001.82003,227,214
06 Sept 20212.08002.08002.01002.03002.0300288,205
03 Sept 20212.09002.12002.05002.05002.0500152,468
02 Sept 20212.12002.12002.06002.09002.0900393,175
01 Sept 20212.14002.14002.06002.06002.0600128,429
31 Aug 20212.13002.14002.07002.14002.1400138,046
30 Aug 20212.09002.15002.07002.10002.1000424,135
27 Aug 20212.01002.04001.96002.04002.0400315,064
26 Aug 20212.10002.12002.00002.00002.0000282,266
25 Aug 20212.08002.12002.06002.08002.0800424,259
24 Aug 20212.15002.17002.02002.05002.0500551,048
23 Aug 20212.09002.17002.06002.11002.11001,174,246
20 Aug 20212.01002.05001.95002.05002.0500288,831
19 Aug 20211.94002.11001.93002.00002.0000951,696
18 Aug 20211.90001.94001.81001.94001.9400508,231
17 Aug 20211.94001.94001.89501.91501.9150214,279
16 Aug 20211.92501.95001.89501.91001.9100492,782
13 Aug 20211.90001.94501.90001.92001.92001,167,466
12 Aug 20211.94501.94501.79001.90001.90001,726,369
11 Aug 20212.00002.01001.92001.95001.9500611,656
10 Aug 20212.04002.06001.96001.99001.9900641,247
09 Aug 20212.04002.11002.01002.05002.0500940,797
06 Aug 20212.07002.08002.01002.05002.05001,327,164
05 Aug 20212.16002.16002.04002.06002.0600782,985
04 Aug 20212.13002.18502.07002.16002.16001,195,202
03 Aug 20212.16002.18002.06002.06002.0600642,690
02 Aug 20212.25002.25002.06002.10002.10001,478,040
30 July 20212.60002.60002.13002.19002.19003,513,106
29 July 20212.75002.79002.75002.79002.7900255,379
28 July 20212.84002.84002.71002.73002.7300127,967
27 July 20212.75002.85002.70002.85002.8500146,240
26 July 20212.83002.84002.75002.75002.7500395,147
23 July 20212.75002.85002.75002.80002.8000330,894
22 July 20212.69002.80002.69002.76002.7600186,562
21 July 20212.61002.69002.61002.69002.6900253,207
20 July 20212.60002.64002.50002.64002.6400584,411
19 July 20212.83002.83002.62002.64002.6400548,779
16 July 20212.79002.83002.72002.83002.8300377,061
15 July 20212.89002.89002.82002.84002.8400236,143
14 July 20212.91002.96002.82002.89002.8900330,304
13 July 20212.90002.99002.88002.94002.9400433,972
12 July 20212.85002.89002.79002.82002.8200720,520
09 July 20212.80002.82002.74002.82002.8200233,542
08 July 20212.79002.81002.70502.81002.8100413,838
07 July 20212.80002.84002.73002.73002.7300660,218
06 July 20212.78002.80002.69002.69002.6900251,328
05 July 20212.88002.88002.71002.78002.7800371,029
02 July 20213.00003.00002.82002.83002.8300462,500
01 July 20213.18003.20002.97002.98002.9800390,429
30 June 20212.98003.19002.98003.16003.1600532,648
29 June 20212.85003.00002.82002.98002.9800414,089
28 June 20212.85002.87002.80002.82002.8200180,380
25 June 20212.84002.88002.81002.81002.8100271,959
24 June 20212.86002.93002.82002.86002.8600246,894
23 June 20212.85002.95002.85002.86002.8600244,909
22 June 20212.90002.92002.82002.83002.8300284,534
21 June 20212.88002.89002.82002.88002.8800758,357
18 June 20212.90002.95002.81002.88002.8800902,652
17 June 20212.98003.01002.86002.87002.8700424,253
16 June 20212.98003.07002.93002.96002.9600655,553
15 June 20212.86002.99502.83002.98002.98001,088,331
11 June 20212.69002.83002.67002.81002.81001,119,882
10 June 20212.70002.70002.62002.64002.6400518,139
09 June 20212.47002.75002.47002.67002.67001,411,139
08 June 20212.54002.59002.45002.45002.4500444,504
07 June 20212.49002.54002.47002.50002.5000271,639
04 June 20212.49002.52002.44002.50002.5000234,867
03 June 20212.50002.56002.48002.48002.4800259,503
02 June 20212.41002.52002.41002.49002.4900251,849
01 June 20212.45002.49002.39502.40002.4000416,494
31 May 20212.41002.46002.40002.45002.4500329,660
28 May 20212.41002.45002.41002.44002.440084,629
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...