Australia markets close in 15 minutes

MOVE Logistics Group Limited (MOV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.30000.0000 (0.00%)
As of 10:04AM AEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20240.30000.30000.30000.30000.3000-
14 June 20240.30000.30000.30000.30000.3000-
13 June 20240.30000.30000.30000.30000.300014,000
12 June 20240.30500.30500.30000.30000.300071,659
11 June 20240.35000.35000.35000.35000.35006,729
07 June 20240.35000.35000.35000.35000.3500-
06 June 20240.35000.35000.35000.35000.3500-
05 June 20240.35000.35000.35000.35000.3500-
04 June 20240.35000.35000.35000.35000.3500-
03 June 20240.35000.35000.35000.35000.3500-
31 May 20240.35000.35000.35000.35000.3500-
30 May 20240.35000.35000.35000.35000.3500-
29 May 20240.35000.35000.35000.35000.3500-
28 May 20240.35000.35000.35000.35000.35006,000
27 May 20240.37000.37000.37000.37000.3700-
24 May 20240.37000.37000.37000.37000.3700-
23 May 20240.37000.37000.37000.37000.37008
22 May 20240.37000.37000.37000.37000.370029
21 May 20240.37000.37000.37000.37000.3700-
20 May 20240.37000.37000.37000.37000.370040,028
17 May 20240.36000.36000.36000.36000.360020,795
16 May 20240.34000.36000.34000.36000.360061,871
15 May 20240.34000.34000.34000.34000.340020,011
14 May 20240.34000.34000.34000.34000.3400-
13 May 20240.34000.34000.34000.34000.340046,326
10 May 20240.32000.32000.32000.32000.3200-
09 May 20240.35000.35000.32000.32000.3200106,641
08 May 20240.35000.35000.35000.35000.3500-
07 May 20240.35000.35000.35000.35000.350035,734
06 May 20240.50000.50000.34000.34000.340038,597
03 May 20240.50000.50000.50000.50000.5000-
02 May 20240.50000.50000.50000.50000.5000-
01 May 20240.50000.50000.50000.50000.5000-
30 Apr 20240.50000.50000.50000.50000.5000-
29 Apr 20240.50000.50000.50000.50000.5000-
26 Apr 20240.50000.50000.50000.50000.5000-
24 Apr 20240.50000.50000.50000.50000.5000-
23 Apr 20240.50000.50000.50000.50000.5000-
22 Apr 20240.50000.50000.50000.50000.5000-
19 Apr 20240.50000.50000.50000.50000.5000-
18 Apr 20240.50000.50000.50000.50000.5000-
17 Apr 20240.50000.50000.50000.50000.50008
16 Apr 20240.50000.50000.50000.50000.5000-
15 Apr 20240.50000.50000.50000.50000.5000-
12 Apr 20240.50000.50000.50000.50000.5000-
11 Apr 20240.50000.50000.50000.50000.5000-
10 Apr 20240.50000.50000.50000.50000.5000-
09 Apr 20240.50000.50000.50000.50000.5000-
08 Apr 20240.50000.50000.50000.50000.5000-
05 Apr 20240.50000.50000.50000.50000.5000-
04 Apr 20240.50000.50000.50000.50000.5000-
03 Apr 20240.50000.50000.50000.50000.5000-
02 Apr 20240.50000.50000.50000.50000.5000-
28 Mar 20240.50000.50000.50000.50000.5000-
27 Mar 20240.50000.50000.50000.50000.5000-
26 Mar 20240.50000.50000.50000.50000.5000-
25 Mar 20240.50000.50000.50000.50000.50004
22 Mar 20240.50000.50000.50000.50000.5000-
21 Mar 20240.50000.50000.50000.50000.5000-
20 Mar 20240.50000.50000.50000.50000.50001,054
19 Mar 20240.50000.50000.50000.50000.5000-
18 Mar 20240.50000.50000.50000.50000.5000-
15 Mar 20240.50000.50000.50000.50000.5000-
14 Mar 20240.50000.50000.50000.50000.5000-
13 Mar 20240.50000.50000.50000.50000.5000-
12 Mar 20240.50000.50000.50000.50000.5000-
11 Mar 20240.50000.50000.50000.50000.5000-
08 Mar 20240.50000.50000.50000.50000.5000-
07 Mar 20240.50000.50000.50000.50000.500020,002
06 Mar 20240.48000.48000.48000.48000.4800-
05 Mar 20240.48000.48000.48000.48000.4800-
04 Mar 20240.48000.48000.48000.48000.480017,308
01 Mar 20240.48000.48000.48000.48000.4800-
29 Feb 20240.49000.49000.48000.48000.480054,097
28 Feb 20240.40000.40000.40000.40000.4000-
27 Feb 20240.40000.40000.40000.40000.4000-
26 Feb 20240.40000.40000.40000.40000.4000-
23 Feb 20240.40000.40000.40000.40000.4000-
22 Feb 20240.40000.40000.40000.40000.4000-
21 Feb 20240.40000.40000.40000.40000.400011,000
20 Feb 20240.44500.44500.44500.44500.4450-
19 Feb 20240.45000.45000.44500.44500.44504,208
16 Feb 20240.45000.45000.45000.45000.4500-
15 Feb 20240.45000.45000.45000.45000.4500-
14 Feb 20240.45000.45000.45000.45000.4500-
13 Feb 20240.45000.45000.45000.45000.4500-
12 Feb 20240.45000.45000.45000.45000.4500420
09 Feb 20240.45000.45000.45000.45000.450025
08 Feb 20240.45000.45000.45000.45000.4500-
07 Feb 20240.45000.45000.45000.45000.45006,500
06 Feb 20240.50000.50000.50000.50000.5000-
05 Feb 20240.50000.50000.50000.50000.5000-
02 Feb 20240.53000.53000.50000.50000.50008,605
01 Feb 20240.52500.52500.52500.52500.5250-
31 Jan 20240.52500.52500.52500.52500.5250-
30 Jan 20240.52500.52500.52500.52500.5250-
29 Jan 20240.52500.52500.52500.52500.5250-
25 Jan 20240.52500.52500.52500.52500.5250-
24 Jan 20240.53000.53000.52500.52500.52506
23 Jan 20240.52500.52500.52500.52500.5250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...