Australia markets closed

MMA Offshore Limited (MRM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.6700+0.0100 (+0.38%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.65002.67002.65002.67002.67001,412,271
24 Apr 20242.65002.67502.65002.66002.66001,339,788
23 Apr 20242.65002.66002.65002.65002.65001,161,586
22 Apr 20242.65002.67002.64002.66002.66002,126,175
19 Apr 20242.63002.69002.62002.69002.69004,200,746
18 Apr 20242.63002.68002.62002.65002.65005,724,882
17 Apr 20242.60002.61002.58502.60002.60004,187,946
16 Apr 20242.61002.62002.60002.60002.60007,090,328
15 Apr 20242.62002.64002.61002.61002.61002,828,474
12 Apr 20242.62002.63002.61002.62002.62002,295,661
11 Apr 20242.62002.63002.61002.62002.62001,276,761
10 Apr 20242.62002.63002.61002.61002.61002,561,971
09 Apr 20242.62002.62502.61002.61002.61001,760,480
08 Apr 20242.62002.64002.62002.62002.62001,950,931
05 Apr 20242.62002.63002.60002.62002.62004,488,557
04 Apr 20242.62002.64002.61002.62002.62002,893,533
03 Apr 20242.61002.63002.61002.63002.63003,063,259
02 Apr 20242.61002.64002.61002.63002.63004,167,226
28 Mar 20242.61002.62002.60002.61002.61003,300,511
27 Mar 20242.61002.63002.60002.63002.630016,522,183
26 Mar 20242.61002.62002.60002.61002.610011,354,198
25 Mar 20242.56002.64002.53002.60002.600011,914,006
22 Mar 20242.40002.40002.32502.35002.35001,316,163
21 Mar 20242.34002.42002.34002.40002.40002,340,484
20 Mar 20242.35002.39002.31002.34002.34002,543,311
19 Mar 20242.29002.35002.25002.35002.35001,169,580
18 Mar 20242.27002.29002.22002.28002.28001,327,480
15 Mar 20242.27002.35002.22002.25002.250026,340,665
14 Mar 20242.25002.27002.19002.27002.27001,268,054
13 Mar 20242.17002.25002.17002.23002.2300798,789
12 Mar 20242.20002.21002.15002.20002.20001,537,517
11 Mar 20242.26002.27002.15502.19002.19001,390,774
08 Mar 20242.26002.28002.23002.28002.28001,430,224
07 Mar 20242.22002.25002.17002.25002.25002,001,540
06 Mar 20242.15002.20002.13002.17002.17003,422,804
05 Mar 20242.19002.19002.12002.14002.14003,315,971
04 Mar 20242.30002.35002.17002.18002.18002,017,170
01 Mar 20242.12002.23002.12002.22002.22003,051,288
29 Feb 20242.07002.14002.07002.14002.14001,422,366
28 Feb 20242.03002.07001.98502.06002.06001,468,818
27 Feb 20242.10002.10002.01002.03002.03001,970,530
26 Feb 20242.06002.13002.04502.10002.10007,450,498
23 Feb 20242.03002.13001.99502.07002.07004,956,675
22 Feb 20242.13002.25001.91751.96001.960013,708,465
21 Feb 20241.96502.03001.94001.97501.97501,592,322
20 Feb 20241.95501.99001.92501.98001.98001,511,255
19 Feb 20242.04002.05001.94001.95501.95501,468,908
16 Feb 20242.00002.05001.96002.04002.04003,219,940
15 Feb 20241.95002.01501.93501.96501.96501,986,529
14 Feb 20241.92501.94501.86501.93501.93501,595,724
13 Feb 20241.97001.97001.90001.95001.95001,594,365
12 Feb 20241.99002.00001.96001.97001.9700309,929
09 Feb 20242.00002.03001.97001.98001.98001,149,181
08 Feb 20242.01002.01501.98502.00002.00001,217,768
07 Feb 20241.99502.04001.98502.01002.0100903,466
06 Feb 20242.00002.03001.95501.98001.9800881,530
05 Feb 20242.00002.02001.97502.02002.0200897,165
02 Feb 20242.05002.05001.95501.99001.99001,670,379
01 Feb 20242.08002.10002.02002.04002.04001,605,205
31 Jan 20242.03002.10002.01002.08002.08001,720,493
30 Jan 20242.10002.10002.05002.07002.0700633,252
29 Jan 20242.12002.12002.03002.07002.07001,278,036
25 Jan 20242.07002.11002.00502.10002.10002,244,571
24 Jan 20242.03002.07002.00002.03002.03001,303,029
23 Jan 20242.01002.06002.00002.02002.0200951,306
22 Jan 20241.99002.02001.96502.01002.01001,220,704
19 Jan 20242.02002.03001.98001.99501.99501,022,872
18 Jan 20241.92502.00001.90002.00002.00001,202,149
17 Jan 20241.95001.98001.89251.96001.9600838,415
16 Jan 20241.96502.00001.93501.94501.94501,210,520
15 Jan 20241.87001.91001.86501.90001.9000147,726
12 Jan 20241.86501.87001.79501.86501.8650642,924
11 Jan 20241.80001.83001.78501.82501.8250768,020
10 Jan 20241.79001.81001.76001.81001.8100549,616
09 Jan 20241.77001.82001.77001.81001.81001,009,528
08 Jan 20241.78001.80001.73501.75501.7550832,719
05 Jan 20241.87001.87001.75501.77001.7700579,549
04 Jan 20241.83001.85001.82501.84001.8400496,848
03 Jan 20241.84001.85251.81001.84001.8400947,856
02 Jan 20241.89001.89001.85501.86501.8650288,983
29 Dec 20231.90501.91001.85751.87001.8700735,042
28 Dec 20231.92001.92001.87501.90501.9050455,234
27 Dec 20231.88001.92501.85501.90001.9000767,824
22 Dec 20231.86501.88001.81001.88001.88001,083,890
21 Dec 20231.83001.88501.78501.87001.87001,694,381
20 Dec 20231.84501.87501.82501.85001.85001,199,915
19 Dec 20231.77001.84501.75501.84001.84002,566,164
18 Dec 20231.67001.75501.67001.74501.74501,509,104
15 Dec 20231.63501.68501.62751.65501.65501,495,926
14 Dec 20231.62001.64001.59501.64001.64001,004,010
13 Dec 20231.58001.63001.58001.62001.62001,285,476
12 Dec 20231.62001.62001.58251.60501.6050939,551
11 Dec 20231.59001.62001.57001.62001.6200551,937
08 Dec 20231.50001.58001.50001.58001.5800993,201
07 Dec 20231.60501.60501.50501.52001.52001,219,795
06 Dec 20231.63501.64501.60501.62501.62501,076,445
05 Dec 20231.62001.63501.59001.63001.6300731,246
04 Dec 20231.62501.63001.60001.61501.61501,408,350
01 Dec 20231.60001.63001.57001.61501.61501,169,985
30 Nov 20231.55001.58501.54001.58501.58501,066,623
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...