Australia markets closed

Murray River Organics Group Limited (MRG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1750-0.0050 (-2.78%)
At close: 1:41PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
03 June 20210.17500.18000.17000.17500.175027,460
02 June 20210.17500.17500.17500.17500.17506,000
01 June 20210.17000.18000.17000.17500.175025,091
31 May 20210.19000.19000.16500.16500.1650110,156
28 May 20210.17500.18500.17000.18500.185016,153
27 May 20210.17500.18000.17500.18000.180010,003
26 May 20210.18000.18000.17000.17000.17006,350
25 May 20210.16500.17500.16500.17500.17507,833
24 May 20210.18500.19000.18000.18000.180029,064
21 May 20210.18000.18000.18000.18000.1800-
20 May 20210.19500.19500.18000.18000.180010,416
19 May 20210.19500.19500.18000.18000.180015,380
18 May 20210.19500.20000.19000.20000.200070,951
17 May 20210.22500.22500.20000.20000.200019,339
14 May 20210.22500.22500.22500.22500.2250475
13 May 20210.22000.22500.20000.22500.225051,490
12 May 20210.22000.22500.22000.22000.220014,515
11 May 20210.22500.22500.21000.21500.215051,429
10 May 20210.23500.24000.23500.23500.23503,047
07 May 20210.23500.23500.23500.23500.23503,129
06 May 20210.24000.24000.23500.23500.23504,040
05 May 20210.23500.24000.23000.23500.235015,202
04 May 20210.23000.23500.23000.23500.23501,572
03 May 20210.23000.23000.22000.22000.220012,786
30 Apr 20210.23500.25000.22500.22500.22507,553
29 Apr 20210.23000.23000.23000.23000.2300-
28 Apr 20210.25500.25500.23000.23000.2300169,334
27 Apr 20210.25000.25000.25000.25000.25001,429
26 Apr 20210.26500.26500.24500.24500.245048,289
23 Apr 20210.26500.27500.26000.26000.260048,222
22 Apr 20210.26500.26500.26000.26500.26507,880
21 Apr 20210.29000.29000.26000.26000.260023,323
20 Apr 20210.29000.29000.29000.29000.29005,314
19 Apr 20210.28000.29000.28000.29000.290011,833
16 Apr 20210.28000.29000.27500.27500.275018,289
15 Apr 20210.27500.28000.27500.28000.280021,907
14 Apr 20210.26500.27000.26500.27000.270037,258
13 Apr 20210.26500.26500.26500.26500.265023,848
12 Apr 20210.26000.26000.26000.26000.260081,695
09 Apr 20210.25000.26500.25000.25000.25008,174
08 Apr 20210.25000.25000.24500.24500.245033,345
07 Apr 20210.25000.25000.24500.25000.250030,262
06 Apr 20210.26000.27000.25000.25000.250058,241
01 Apr 20210.26000.26000.25500.25500.25504,333
31 Mar 20210.27000.28000.26000.26500.2650181,788
30 Mar 20210.29500.29500.29500.29500.29503,016
29 Mar 20210.27000.29000.26500.29000.290013,100
26 Mar 20210.28000.28000.27500.27500.275090,000
25 Mar 20210.28000.28000.28000.28000.28005,990
24 Mar 20210.28500.28500.28500.28500.285010,539
23 Mar 20210.27500.27500.27500.27500.27506,112
22 Mar 20210.27500.27500.27500.27500.2750-
19 Mar 20210.27500.27500.27500.27500.27506,455
18 Mar 20210.29000.30000.28000.28000.280034,631
17 Mar 20210.29000.29000.29000.29000.290026,600
16 Mar 20210.31000.31000.29000.29000.290095,676
15 Mar 20210.29000.31000.29000.31000.310050,195
12 Mar 20210.28000.29000.28000.29000.290025,215
11 Mar 20210.27000.28000.27000.28000.280019,804
10 Mar 20210.26000.28000.25000.28000.2800128,026
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...