MRG.AX - Murray River Organics Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20200.01500.01500.01500.01500.0150146,232
03 Jul 20200.01500.01500.01500.01500.0150900,155
02 Jul 20200.01700.01700.01500.01500.01509,208,950
01 Jul 20200.01800.02000.01500.01600.01608,398,286
30 Jun 20200.01400.01500.01200.01500.015011,113,347
29 Jun 20200.01400.01500.01200.01400.01403,339,448
26 Jun 20200.01200.01400.01200.01400.01401,244,353
25 Jun 20200.01200.01300.01200.01200.01202,701,811
24 Jun 20200.01300.01300.01200.01200.01201,032,730
23 Jun 20200.01300.01300.01200.01200.01204,735,327
22 Jun 20200.01500.01500.01300.01300.01302,756,892
19 Jun 20200.01400.01500.01400.01400.0140698,951
18 Jun 20200.01400.01500.01300.01300.01302,210,234
17 Jun 20200.01500.01500.01400.01400.0140977,873
16 Jun 20200.01500.01600.01400.01500.01503,914,340
15 Jun 20200.01500.01700.01500.01500.01501,337,815
12 Jun 20200.01700.01700.01500.01500.01505,633,733
11 Jun 20200.01700.01700.01700.01700.01701,749,462
10 Jun 20200.01800.01800.01700.01700.0170720,966
09 Jun 20200.01900.01900.01700.01800.01801,497,636
05 Jun 20200.01800.01800.01700.01800.01801,523,924
04 Jun 20200.01800.01900.01700.01700.01701,306,760
03 Jun 20200.02000.02000.01800.01800.01804,125,472
02 Jun 20200.02000.02050.01900.01900.019017,198,300
01 Jun 20200.01700.01900.01600.01900.01903,422,989
29 May 20200.01900.02000.01800.01800.01805,661,328
28 May 20200.02000.02000.01800.01800.0180697,374
27 May 20200.01800.01900.01800.01900.0190386,470
26 May 20200.01600.01900.01600.01800.01802,134,058
25 May 20200.01600.01600.01600.01600.0160103,974
22 May 20200.01800.01800.01600.01600.01602,354,356
21 May 20200.01800.01800.01500.01500.0150245,483
20 May 20200.01800.01800.01800.01800.01805,000
19 May 20200.01600.01800.01600.01700.0170373,293
18 May 20200.01800.01800.01700.01700.01702,171,696
15 May 20200.01700.01700.01500.01600.01602,096,541
14 May 20200.01600.01800.01600.01700.0170963,822
13 May 20200.01500.01600.01500.01600.0160178,997
12 May 20200.01800.01800.01500.01500.01503,804,332
11 May 20200.01600.01800.01600.01700.01705,389,946
08 May 20200.01400.02000.01400.01400.014012,337,885
07 May 20200.01400.01400.01400.01400.014035,785
06 May 20200.01400.01400.01400.01400.0140429,478
05 May 20200.01400.01400.01400.01400.01401,100,144
04 May 20200.01600.01700.01500.01600.01601,874,377
01 May 20200.01400.01600.01400.01600.01601,499,471
30 Apr 20200.01200.01300.01200.01300.01304,704,564
29 Apr 20200.01100.01100.01100.01100.0110121,044
28 Apr 20200.01000.01100.01000.01100.01101,435,814
27 Apr 20200.01100.01100.01000.01100.0110448,057
24 Apr 20200.01000.01100.01000.01100.0110484,567
23 Apr 20200.00900.00900.00900.00900.0090348,267
22 Apr 20200.01100.01100.01000.01000.01001,335,807
21 Apr 20200.01000.01000.01000.01000.01002,796,995
20 Apr 20200.01100.01100.01000.01000.01006,509,842
17 Apr 20200.01100.01100.01100.01100.0110-
16 Apr 20200.01000.01100.01000.01100.0110800,317
15 Apr 20200.01000.01000.01000.01000.0100658,140
14 Apr 20200.01000.01000.00900.01000.01001,563,934
09 Apr 20200.01100.01200.01000.01000.01002,832,440
08 Apr 20200.01200.01200.01100.01100.0110346,228
07 Apr 20200.01200.01300.01200.01200.0120248,384
06 Apr 20200.01200.01200.01200.01200.01201,033,207
03 Apr 20200.01200.01300.01200.01200.01201,232,422
02 Apr 20200.01400.01400.01200.01200.01201,283,444
01 Apr 20200.01200.01300.01200.01300.0130808,281
31 Mar 20200.01300.01300.01200.01200.01201,072,761
30 Mar 20200.01200.01300.01200.01300.01301,446,040
27 Mar 20200.01000.01300.01000.01200.0120136,278,284
26 Mar 20200.01100.01100.01000.01000.0100937,600
25 Mar 20200.01100.01100.00900.00900.0090686,700
24 Mar 20200.01000.01100.01000.01100.011027,500
23 Mar 20200.01300.01300.01000.01000.01002,347,600
20 Mar 20200.01200.01200.01000.01000.0100351,504
19 Mar 20200.01200.01200.01000.01000.0100370,219
18 Mar 20200.01300.01300.01000.01000.01003,387,283
17 Mar 20200.01200.01200.01100.01200.01201,034,375
16 Mar 20200.01100.01200.01000.01200.01202,268,654
13 Mar 20200.01000.01000.01000.01000.01001,864,507
12 Mar 20200.01100.01100.01100.01100.01101,883,683
11 Mar 20200.01200.01200.01000.01000.01001,143,963
10 Mar 20200.01100.01100.01000.01000.01002,177,510
09 Mar 20200.01100.01100.01000.01000.01003,824,068
06 Mar 20200.01200.01250.01100.01100.01107,844,557
05 Mar 20200.01500.01500.01000.01200.012017,934,309
04 Mar 20200.03710.03710.03710.03710.0371-
03 Mar 20200.03710.03710.03710.03710.0371-
02 Mar 20200.03710.03710.03710.03710.0371-
28 Feb 20200.03710.03710.03710.03710.0371-
27 Feb 20200.03710.03710.03710.03710.0371-
26 Feb 20200.03710.03710.03710.03710.0371-
25 Feb 20200.03710.03710.03710.03710.0371-
24 Feb 20200.03710.03710.03710.03710.0371-
21 Feb 20200.03710.03710.03710.03710.0371-
20 Feb 20200.03710.03710.03710.03710.0371-
19 Feb 20200.03710.03710.03710.03710.0371-
18 Feb 20200.03710.03710.03710.03710.0371-
17 Feb 20200.03710.03710.03710.03710.0371-
14 Feb 20200.03710.03710.03710.03710.0371-
13 Feb 20200.03710.03710.03710.03710.0371-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...