Australia markets closed

Murray River Organics Group Limited (MRG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.24500.0000 (0.00%)
At close: 10:04AM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20210.24500.24500.24500.24500.2450-
21 Oct 20210.24500.24500.24500.24500.2450-
20 Oct 20210.24500.24500.24500.24500.2450-
19 Oct 20210.24500.24500.24500.24500.2450-
18 Oct 20210.24500.24500.24500.24500.2450-
15 Oct 20210.24500.24500.24500.24500.2450-
14 Oct 20210.24500.24500.24500.24500.2450-
13 Oct 20210.24500.24500.24500.24500.2450-
12 Oct 20210.24500.24500.24500.24500.2450-
11 Oct 20210.24500.24500.24500.24500.2450-
08 Oct 20210.24500.24500.24500.24500.2450-
07 Oct 20210.24500.24500.24500.24500.2450-
06 Oct 20210.24500.24500.24500.24500.2450-
05 Oct 20210.24500.24500.24500.24500.2450-
04 Oct 20210.24500.24500.24500.24500.2450-
01 Oct 20210.24500.24500.24500.24500.24508,123
30 Sept 20210.23000.24500.23000.24500.245044,802
29 Sept 20210.23000.23000.23000.23000.230022,223
28 Sept 20210.22500.23000.22000.23000.23005,045
27 Sept 20210.22500.22500.22000.22000.22004,693
24 Sept 20210.22500.22500.21500.21500.215030,000
23 Sept 20210.21500.22500.21500.22500.22502,377
22 Sept 20210.22000.23000.21500.21500.215011,388
21 Sept 20210.23000.23000.22000.23000.230015,908
20 Sept 20210.22000.22000.21250.21250.21257,513
17 Sept 20210.21500.21500.20500.20500.205047,708
16 Sept 20210.22000.22000.22000.22000.22005,271
15 Sept 20210.22000.22000.21500.21500.21505,889
14 Sept 20210.22000.22000.22000.22000.2200909
13 Sept 20210.22000.22000.21500.21500.21505,934
10 Sept 20210.22000.22000.22000.22000.220046
09 Sept 20210.21500.22500.21000.22500.22504,258
08 Sept 20210.21000.21500.21000.21500.21503,547
07 Sept 20210.22000.22000.22000.22000.22001,349
06 Sept 20210.23000.23000.22000.22000.22006,432
03 Sept 20210.22500.23000.22500.23000.230027,142
02 Sept 20210.21500.22500.21500.22500.225013,402
01 Sept 20210.23000.23000.20000.20000.200092,448
31 Aug 20210.25000.25000.24000.24000.2400113,059
30 Aug 20210.24500.25000.23750.25000.250040,190
27 Aug 20210.23000.25000.20000.23000.2300121,321
26 Aug 20210.22500.22500.22000.22500.225039,137
25 Aug 20210.21000.22500.21000.22500.225024,428
24 Aug 20210.20000.20000.20000.20000.2000-
23 Aug 20210.20000.20000.20000.20000.2000-
20 Aug 20210.19000.20000.19000.20000.200089,984
19 Aug 20210.18500.18500.18500.18500.185081
18 Aug 20210.18500.18500.18500.18500.1850619
17 Aug 20210.19000.19000.18000.18500.185010,292
16 Aug 20210.19500.19500.19000.19000.190066
13 Aug 20210.18000.19000.18000.19000.190076,591
12 Aug 20210.17500.18000.17500.17500.175025,970
11 Aug 20210.17500.17500.17500.17500.17501,088
10 Aug 20210.17500.17500.17500.17500.1750200
09 Aug 20210.19000.19000.18000.19000.190014,350
06 Aug 20210.19000.19000.17500.17500.175023,395
05 Aug 20210.17500.18000.17500.18000.180014,346
04 Aug 20210.17500.18000.17500.18000.180011,201
03 Aug 20210.18000.18500.17500.17500.17508,368
02 Aug 20210.17500.17500.17500.17500.1750-
30 July 20210.18000.18000.17500.17500.17503,711
29 July 20210.19000.19000.18000.18000.180041,531
28 July 20210.19000.19000.19000.19000.190099
27 July 20210.18500.18500.18500.18500.18505,506
26 July 20210.19000.19000.19000.19000.19001,785
23 July 20210.19000.19000.19000.19000.1900208
22 July 20210.19000.19000.19000.19000.190020
21 July 20210.18000.18000.18000.18000.1800-
20 July 20210.18000.18000.18000.18000.1800-
19 July 20210.18000.18000.18000.18000.180015,024
16 July 20210.19000.19000.17500.17500.175030,845
15 July 20210.19500.19500.18500.18500.18506,071
14 July 20210.20000.20000.19500.19500.195050,776
13 July 20210.20000.20000.20000.20000.200028,801
12 July 20210.20500.20500.20000.20000.20005,561
09 July 20210.19500.20000.19500.20000.200037,480
08 July 20210.18000.19000.18000.19000.190013,708
07 July 20210.18500.18500.18000.18500.18502,027
06 July 20210.19500.20000.18000.18000.180023,859
05 July 20210.17000.19000.17000.19000.1900206,588
02 July 20210.16000.16000.15500.16000.160035,320
01 July 20210.16000.16000.16000.16000.160031,710
30 June 20210.16000.16500.15500.16000.160043,905
29 June 20210.15000.15500.15000.15500.155055,259
28 June 20210.15500.15500.15500.15500.155034,384
25 June 20210.16500.17000.15000.15500.1550193,233
24 June 20210.16000.16500.16000.16500.1650114,378
23 June 20210.17500.17500.16000.16000.1600118,604
22 June 20210.16000.17500.16000.17500.175051,941
21 June 20210.16000.16000.16000.16000.160027,053
18 June 20210.16000.17000.16000.16000.160013,740
17 June 20210.17500.17500.15500.15500.155025,000
16 June 20210.16500.17500.16500.17500.175051,069
15 June 20210.17500.17500.16000.16000.160033,157
11 June 20210.16500.18000.16000.17000.170067,605
10 June 20210.17500.17500.16500.17500.175033,080
09 June 20210.16500.18000.16000.17500.175056,700
08 June 20210.17000.18500.17000.17000.1700134,940
07 June 20210.17000.17500.17000.17500.175053,844
04 June 20210.18000.18000.17000.17500.175082,353
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...