News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Moho Resources Limited (MOH.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0270

0.0000

(0.00%)

At close: 01:12PM AEDT

Time period:

03 Oct 2021 - 03 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2022	0.0270	0.0270	0.0270	0.0270	0.0270	167,231
30 Sept 2022	0.0270	0.0270	0.0270	0.0270	0.0270	320,000
29 Sept 2022	0.0300	0.0310	0.0290	0.0290	0.0290	1,010,697
28 Sept 2022	0.0290	0.0290	0.0290	0.0290	0.0290	35,025
27 Sept 2022	0.0290	0.0290	0.0290	0.0290	0.0290	83,583
26 Sept 2022	0.0290	0.0290	0.0290	0.0290	0.0290	41,129
23 Sept 2022	0.0300	0.0300	0.0290	0.0300	0.0300	916,391
21 Sept 2022	0.0330	0.0330	0.0305	0.0305	0.0305	1,434,270
20 Sept 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
19 Sept 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
16 Sept 2022	0.0370	0.0370	0.0330	0.0360	0.0360	2,429,541
15 Sept 2022	0.0360	0.0370	0.0360	0.0370	0.0370	1,241,503
14 Sept 2022	0.0310	0.0370	0.0300	0.0330	0.0330	1,293,061
13 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Sept 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Sept 2022	0.0310	0.0310	0.0300	0.0300	0.0300	80,000
08 Sept 2022	0.0310	0.0310	0.0310	0.0310	0.0310	1,244
07 Sept 2022	0.0320	0.0320	0.0300	0.0300	0.0300	1,191,835
06 Sept 2022	0.0350	0.0350	0.0320	0.0330	0.0330	160,098
05 Sept 2022	0.0350	0.0370	0.0340	0.0350	0.0350	1,065,044
02 Sept 2022	0.0360	0.0360	0.0340	0.0340	0.0340	100,000
01 Sept 2022	0.0400	0.0400	0.0350	0.0350	0.0350	112,678
31 Aug 2022	0.0310	0.0400	0.0310	0.0400	0.0400	1,347,767
30 Aug 2022	0.0290	0.0300	0.0280	0.0280	0.0280	280,036
29 Aug 2022	0.0270	0.0270	0.0270	0.0270	0.0270	40,000
26 Aug 2022	0.0260	0.0260	0.0260	0.0260	0.0260	308,077
25 Aug 2022	0.0270	0.0270	0.0260	0.0260	0.0260	225,925
24 Aug 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
23 Aug 2022	0.0260	0.0260	0.0260	0.0260	0.0260	5,710
22 Aug 2022	0.0270	0.0270	0.0260	0.0260	0.0260	140,000
19 Aug 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
18 Aug 2022	0.0280	0.0280	0.0260	0.0260	0.0260	111,800
17 Aug 2022	0.0280	0.0280	0.0280	0.0280	0.0280	203,770
16 Aug 2022	0.0300	0.0300	0.0270	0.0270	0.0270	235,769
15 Aug 2022	0.0270	0.0280	0.0270	0.0280	0.0280	29,414
12 Aug 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
11 Aug 2022	0.0300	0.0300	0.0280	0.0280	0.0280	240,000
10 Aug 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
09 Aug 2022	0.0290	0.0310	0.0290	0.0310	0.0310	99,492
08 Aug 2022	0.0290	0.0290	0.0290	0.0290	0.0290	412,008
05 Aug 2022	0.0270	0.0270	0.0270	0.0270	0.0270	50,000
04 Aug 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
03 Aug 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
02 Aug 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
01 Aug 2022	0.0250	0.0250	0.0220	0.0220	0.0220	279,380
29 July 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
28 July 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
27 July 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
26 July 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
25 July 2022	0.0240	0.0240	0.0240	0.0240	0.0240	10,000
22 July 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
21 July 2022	0.0260	0.0270	0.0240	0.0240	0.0240	962,001
20 July 2022	0.0280	0.0310	0.0280	0.0300	0.0300	320,992
19 July 2022	0.0240	0.0240	0.0240	0.0240	0.0240	75,000
18 July 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
15 July 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
14 July 2022	0.0220	0.0220	0.0210	0.0210	0.0210	430,441
13 July 2022	0.0230	0.0230	0.0220	0.0220	0.0220	279,746
12 July 2022	0.0250	0.0250	0.0230	0.0230	0.0230	480,766
11 July 2022	0.0290	0.0290	0.0270	0.0270	0.0270	570,000
08 July 2022	0.0280	0.0280	0.0280	0.0280	0.0280	23,149
07 July 2022	0.0280	0.0290	0.0280	0.0290	0.0290	350,000
06 July 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
05 July 2022	0.0250	0.0260	0.0250	0.0260	0.0260	250,000
04 July 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
01 July 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
30 June 2022	0.0250	0.0250	0.0240	0.0240	0.0240	220,990
29 June 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
28 June 2022	0.0250	0.0250	0.0240	0.0240	0.0240	51,787
27 June 2022	0.0250	0.0250	0.0230	0.0240	0.0240	1,445,796
24 June 2022	0.0260	0.0270	0.0240	0.0250	0.0250	613,396
23 June 2022	0.0265	0.0270	0.0260	0.0270	0.0270	198,726
22 June 2022	0.0280	0.0280	0.0260	0.0270	0.0270	816,000
21 June 2022	0.0280	0.0280	0.0270	0.0280	0.0280	436,138
20 June 2022	0.0270	0.0270	0.0270	0.0270	0.0270	-
17 June 2022	0.0290	0.0290	0.0270	0.0270	0.0270	165,000
16 June 2022	0.0290	0.0320	0.0290	0.0320	0.0320	404,244
15 June 2022	0.0310	0.0310	0.0290	0.0290	0.0290	643,329
14 June 2022	0.0320	0.0320	0.0310	0.0310	0.0310	490,553
10 June 2022	0.0360	0.0360	0.0330	0.0330	0.0330	1,781,146
09 June 2022	0.0380	0.0380	0.0360	0.0360	0.0360	581,572
08 June 2022	0.0330	0.0360	0.0330	0.0360	0.0360	1,764,054
07 June 2022	0.0340	0.0340	0.0340	0.0340	0.0340	293,071
06 June 2022	0.0350	0.0350	0.0340	0.0350	0.0350	249,597
03 June 2022	0.0330	0.0350	0.0320	0.0330	0.0330	1,164,161
02 June 2022	0.0340	0.0340	0.0340	0.0340	0.0340	166,008
01 June 2022	0.0360	0.0360	0.0340	0.0340	0.0340	433,524
31 May 2022	0.0370	0.0390	0.0360	0.0360	0.0360	1,498,571
30 May 2022	0.0370	0.0380	0.0370	0.0370	0.0370	188,171
27 May 2022	0.0390	0.0390	0.0340	0.0380	0.0380	1,317,611
26 May 2022	0.0360	0.0400	0.0360	0.0390	0.0390	2,488,383
25 May 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
24 May 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
23 May 2022	0.0340	0.0340	0.0340	0.0340	0.0340	433,207
20 May 2022	0.0330	0.0350	0.0330	0.0350	0.0350	133,965
19 May 2022	0.0340	0.0340	0.0330	0.0330	0.0330	139,222
18 May 2022	0.0370	0.0370	0.0300	0.0340	0.0340	761,614
17 May 2022	0.0405	0.0420	0.0370	0.0370	0.0370	716,333
16 May 2022	0.0440	0.0440	0.0390	0.0390	0.0390	102,614
13 May 2022	0.0400	0.0430	0.0400	0.0430	0.0430	207,983
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,665.30-13.40(-0.20%)

AUD/USD0.6431+0.0025(+0.39%)

ASX 2006,466.30-7.90(-0.12%)

OIL81.66+2.17(+2.73%)

GOLD1,671.60-0.40(-0.02%)

BTC-AUD29,696.01-544.79(-1.80%)

News that makes you smarter and richer... For free.

Moho Resources Limited (MOH.AX)

ALL ORDS
6,665.30
-13.40(-0.20%)

AUD/USD
0.6431
+0.0025(+0.39%)

ASX 200
6,466.30
-7.90(-0.12%)

OIL
81.66
+2.17(+2.73%)

GOLD
1,671.60
-0.40(-0.02%)

BTC-AUD
29,696.01
-544.79(-1.80%)