Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Moho Resources Limited (MOH.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

+0.0010

(+12.50%)

At close: 04:10PM AEST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	0.0080	0.0090	0.0080	0.0090	0.0090	319,374
21 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	250,901
20 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	389,600
18 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
15 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
14 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	133,696
13 Sept 2023	0.0090	0.0090	0.0080	0.0080	0.0080	349,340
12 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,367,957
11 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	270,000
07 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,586
06 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
05 Sept 2023	0.0090	0.0090	0.0090	0.0090	0.0090	60,924
04 Sept 2023	0.0090	0.0090	0.0085	0.0090	0.0090	896,119
01 Sept 2023	0.0080	0.0080	0.0080	0.0080	0.0080	548,409
31 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	599,907
30 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	6,563
29 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	18,432
25 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	181,208
24 Aug 2023	0.0090	0.0100	0.0090	0.0100	0.0100	1,058,000
23 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	798,091
22 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	311,420
21 Aug 2023	0.0090	0.0090	0.0090	0.0090	0.0090	299,563
18 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	190,225
17 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	709,376
16 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	6,731
15 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	150,000
14 Aug 2023	0.0100	0.0110	0.0090	0.0110	0.0110	4,020,654
11 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	125,001
10 Aug 2023	0.0110	0.0110	0.0100	0.0100	0.0100	568,891
09 Aug 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Aug 2023	0.0110	0.0110	0.0100	0.0100	0.0100	66,000
07 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Aug 2023	0.0120	0.0120	0.0110	0.0110	0.0110	394,242
03 Aug 2023	0.0105	0.0110	0.0105	0.0110	0.0110	295,414
02 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	133,740
01 Aug 2023	0.0100	0.0110	0.0100	0.0100	0.0100	823,330
31 July 2023	0.0110	0.0110	0.0100	0.0100	0.0100	300,000
28 July 2023	0.0120	0.0120	0.0110	0.0110	0.0110	918
27 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	300,000
26 July 2023	0.0120	0.0120	0.0100	0.0100	0.0100	1,377,553
25 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	81,140
24 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	120,000
21 July 2023	0.0130	0.0140	0.0130	0.0140	0.0140	916,254
20 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	66,815
19 July 2023	0.0140	0.0140	0.0120	0.0120	0.0120	542,733
18 July 2023	0.0120	0.0140	0.0120	0.0140	0.0140	1,922,838
17 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	660,000
14 July 2023	0.0130	0.0130	0.0110	0.0110	0.0110	2,832,847
13 July 2023	0.0130	0.0130	0.0130	0.0130	0.0130	200,000
12 July 2023	0.0130	0.0140	0.0130	0.0140	0.0140	854,220
11 July 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,940,701
10 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	329,718
07 July 2023	0.0140	0.0140	0.0120	0.0120	0.0120	4,454,753
06 July 2023	0.0130	0.0140	0.0130	0.0130	0.0130	1,170,873
05 July 2023	0.0120	0.0130	0.0110	0.0130	0.0130	2,522,768
04 July 2023	0.0120	0.0130	0.0120	0.0130	0.0130	271,474
03 July 2023	0.0120	0.0120	0.0120	0.0120	0.0120	208,278
30 June 2023	0.0110	0.0120	0.0110	0.0110	0.0110	1,150,937
29 June 2023	0.0110	0.0120	0.0110	0.0110	0.0110	89,503
28 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	563,072
27 June 2023	0.0110	0.0120	0.0100	0.0110	0.0110	295,062
26 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
23 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	689,258
22 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	461,272
21 June 2023	0.0125	0.0125	0.0120	0.0120	0.0120	324,969
20 June 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,196,527
19 June 2023	0.0120	0.0130	0.0120	0.0130	0.0130	1,515,017
16 June 2023	0.0130	0.0130	0.0120	0.0120	0.0120	1,701,834
15 June 2023	0.0120	0.0120	0.0120	0.0120	0.0120	542,078
14 June 2023	0.0120	0.0130	0.0120	0.0120	0.0120	1,147,887
13 June 2023	0.0120	0.0120	0.0120	0.0120	0.0120	2,154,737
09 June 2023	0.0130	0.0130	0.0120	0.0120	0.0120	2,458,122
08 June 2023	0.0130	0.0130	0.0130	0.0130	0.0130	3,182,178
07 June 2023	0.0130	0.0140	0.0130	0.0130	0.0130	828,474
06 June 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,395,432
05 June 2023	0.0130	0.0130	0.0130	0.0130	0.0130	2,978,898
02 June 2023	0.0130	0.0135	0.0130	0.0130	0.0130	512,327
01 June 2023	0.0135	0.0140	0.0130	0.0130	0.0130	815,927
31 May 2023	0.0130	0.0140	0.0130	0.0140	0.0140	5,717,775
30 May 2023	0.0150	0.0150	0.0130	0.0140	0.0140	8,091,934
29 May 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,534,007
26 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	10
25 May 2023	0.0170	0.0170	0.0150	0.0170	0.0170	2,264,141
24 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
23 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
22 May 2023	0.0190	0.0200	0.0190	0.0190	0.0190	290,200
19 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	287,318
18 May 2023	0.0190	0.0210	0.0190	0.0190	0.0190	698,301
17 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	55,000
16 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	302,136
15 May 2023	0.0220	0.0220	0.0190	0.0190	0.0190	1,682,687
12 May 2023	0.0180	0.0200	0.0180	0.0200	0.0200	5,441,789
11 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	1,134,281
10 May 2023	0.0180	0.0190	0.0180	0.0180	0.0180	2,695,362
09 May 2023	0.0180	0.0180	0.0170	0.0170	0.0170	213,000
08 May 2023	0.0180	0.0180	0.0170	0.0170	0.0170	740,881
05 May 2023	0.0180	0.0180	0.0170	0.0170	0.0170	690,680
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,254.65-90.67(-0.22%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Moho Resources Limited (MOH.AX)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,254.65
-90.67(-0.22%)