Australia markets closed

Marley Spoon AG (MMM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.1500+0.1500 (+5.00%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20213.00003.17002.90003.15003.1500635,719
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
09 Dec 20202.11002.13002.10002.12002.1200687,411
08 Dec 20202.10002.15002.09002.10002.1000946,829
07 Dec 20202.05002.15002.03002.10002.1000312,271
04 Dec 20201.99002.06001.99002.03002.0300310,335
03 Dec 20202.04002.04001.98001.99001.9900148,763
02 Dec 20201.93002.04001.93002.00002.0000866,393
01 Dec 20202.00002.03001.92001.93001.93002,334,791
30 Nov 20202.08002.08002.02002.04002.0400731,903
27 Nov 20202.05002.07002.02002.05002.0500563,493
26 Nov 20202.12002.12002.05002.10002.1000630,622
25 Nov 20202.14002.15002.07002.10002.10001,358,383
24 Nov 20202.23002.23002.18002.18002.18001,372,893
23 Nov 20202.23002.24002.18002.20002.2000510,057
20 Nov 20202.15002.22002.10002.16002.1600467,298
19 Nov 20202.18002.18002.10002.15002.1500407,602
18 Nov 20202.20002.20002.10002.15002.1500926,804
17 Nov 20202.15002.20002.10002.19002.19004,161,314
16 Nov 20202.20002.20002.14002.15002.150071,978
13 Nov 20202.10002.14002.08002.10002.1000584,715
12 Nov 20202.19002.19002.04002.04002.04001,064,728
11 Nov 20202.07002.10002.02002.09002.09001,352,718
10 Nov 20202.19002.20001.91001.99501.99504,384,040
09 Nov 20202.62002.65002.53002.59002.5900421,047
06 Nov 20202.63002.66002.57002.60002.6000282,493
05 Nov 20202.60002.62002.55002.55002.5500877,245
04 Nov 20202.51002.55002.50002.52002.5200328,196
03 Nov 20202.36002.52002.36002.49002.4900651,514
02 Nov 20202.53002.56002.35002.36002.36001,236,808
30 Oct 20202.69002.70002.51002.51002.51001,045,616
29 Oct 20202.67002.67002.50002.62002.62001,035,795
28 Oct 20202.60002.67002.56002.63002.63001,137,234
27 Oct 20202.50002.64002.42002.50002.50009,235,640
26 Oct 20202.99003.00002.33002.36002.360011,034,535
23 Oct 20203.49003.49003.49003.49003.4900-
22 Oct 20203.38003.49003.33003.49003.4900327,276
21 Oct 20203.40003.41003.30003.36003.3600236,682
20 Oct 20203.43003.47003.34003.35003.3500343,949
19 Oct 20203.39003.44003.25003.40003.4000426,937
16 Oct 20203.20003.34003.16003.25003.2500936,412
15 Oct 20203.11003.30003.10003.22003.2200486,906
14 Oct 20203.03003.12002.96003.11003.1100445,645
13 Oct 20203.12003.14002.95003.09003.0900312,146
12 Oct 20203.02003.12002.99003.11003.1100296,065
09 Oct 20202.91003.00002.84003.00003.0000524,919
08 Oct 20202.79002.89002.75002.89002.8900308,550
07 Oct 20202.80002.84002.73002.73002.7300209,016
06 Oct 20202.80002.84002.74002.79002.7900162,903
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...