Australia markets closed

MMA Offshore Limited (MRM.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.6403+0.0203 (+0.77%)
At close: 03:59PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.63502.65002.63502.64502.645084,028
02 May 20242.63002.64002.62002.62002.6200142,695
01 May 20242.63002.63002.61002.62002.6200-
30 Apr 20242.63002.64002.62002.62502.6250542,207
29 Apr 20242.66002.66502.62502.66002.6600923,138
26 Apr 20242.65502.66502.65502.66002.6600254,363
24 Apr 20242.66002.67002.65502.66002.66002,295,387
23 Apr 20242.65502.66002.65002.65502.65501,194,153
22 Apr 20242.66002.66502.64002.65502.6550690,753
19 Apr 20242.63002.68002.63002.68002.6800729,378
18 Apr 20242.63002.68002.62502.65502.6550520,572
17 Apr 2024------
16 Apr 20242.61502.61502.60002.60502.60501,838,794
15 Apr 20242.63002.63502.61002.61502.6150633,075
12 Apr 20242.62002.63002.61002.62502.6250592,627
11 Apr 20242.61502.63002.61502.63002.6300344,819
10 Apr 20242.62002.62002.61002.61002.6100572,012
09 Apr 20242.63002.63002.61002.61502.6150484,197
08 Apr 20242.63002.64002.62002.63002.6300420,602
05 Apr 20242.62002.63002.61002.62002.62001,505,263
04 Apr 20242.62502.64002.62002.62502.6250474,212
03 Apr 20242.61502.62002.61002.61502.6150644,297
02 Apr 20242.61502.64002.61002.62002.6200684,969
28 Mar 20242.61002.62002.60502.61002.61003,208,737
27 Mar 20242.60502.62002.60502.60502.60502,269,784
26 Mar 20242.62002.62002.60002.60502.60504,855,087
25 Mar 20242.55002.64002.54002.59502.59501,795,756
22 Mar 20242.39002.40002.32502.34002.3400279,114
21 Mar 20242.35502.42002.35502.41002.4100267,931
20 Mar 20242.32002.38502.32002.33502.3350321,873
19 Mar 20242.28002.35002.26002.32502.3250806,400
18 Mar 20242.23002.28502.22002.25002.2500364,476
15 Mar 20242.25002.35002.22502.27002.2700520,830
14 Mar 20242.25002.27002.19002.25002.2500443,628
13 Mar 20242.18002.24002.17502.23002.2300153,412
12 Mar 20242.16002.21002.15002.19002.1900180,903
11 Mar 20242.26502.26502.16002.18002.1800359,062
08 Mar 20242.25502.28002.22002.27002.2700398,697
07 Mar 20242.18002.25002.18002.22002.2200445,590
06 Mar 20242.15002.20002.13002.16002.1600775,429
05 Mar 20242.18002.19002.12002.12002.12001,360,917
04 Mar 20242.27002.33002.17002.17002.1700693,484
01 Mar 20242.13002.23002.13002.23002.2300705,717
29 Feb 20242.07002.14002.07002.14002.1400325,556
28 Feb 20242.02002.07001.98502.06002.0600313,567
27 Feb 20242.09502.10002.01002.03002.0300370,868
26 Feb 20242.06002.13002.05002.10002.1000752,301
23 Feb 20242.04002.12002.00002.08002.0800809,352
22 Feb 20242.07002.25001.91751.97001.97001,314,554
21 Feb 20241.97002.03001.94001.97501.9750747,819
20 Feb 20241.94251.98751.92501.96501.9650422,206
19 Feb 20242.03502.05001.94251.95501.9550427,271
16 Feb 20241.98502.04501.96002.04002.0400680,402
15 Feb 20241.95002.02001.94001.98001.9800509,245
14 Feb 20241.92501.94001.86501.93001.9300503,907
13 Feb 20241.96001.96001.90001.95501.9550118,297
12 Feb 20241.98502.00001.96001.96751.9675134,442
09 Feb 20241.99502.03001.97001.98001.9800270,567
08 Feb 20242.00002.01001.98502.00002.0000257,534
07 Feb 20241.98752.04001.98752.01002.0100386,837
06 Feb 20241.99502.03001.95751.98001.9800148,184
05 Feb 20241.98002.02001.98002.02002.0200156,818
02 Feb 20242.04002.04001.95501.99501.9950413,398
01 Feb 20242.07002.09002.02002.05002.0500156,876
31 Jan 20242.03002.09002.01002.08002.0800842,676
30 Jan 20242.09002.09002.05002.07002.0700701,579
29 Jan 20242.11002.11002.02002.07002.0700702,210
25 Jan 20242.06002.11002.01002.11002.11002,425,039
24 Jan 20242.02002.06502.00002.03002.0300734,010
23 Jan 20242.01002.05002.00002.01002.0100300,900
22 Jan 20242.00002.02001.96752.01002.0100251,327
19 Jan 20242.03002.03001.98002.00002.0000204,578
18 Jan 2024------
17 Jan 20241.92501.97751.89251.96501.9650204,088
16 Jan 20241.96752.00001.93501.95001.9500299,197
15 Jan 20241.88001.96501.86751.96001.9600263,989
12 Jan 20241.84001.86501.80001.86501.8650147,919
11 Jan 20241.80001.83001.78501.83001.8300198,399
10 Jan 20241.81001.81001.76001.80251.8025199,238
09 Jan 20241.79001.82001.78501.79501.7950141,421
08 Jan 20241.77501.80001.73501.75001.7500359,237
05 Jan 20241.86001.86001.75501.77251.7725143,066
04 Jan 20241.84001.85001.82501.84001.8400103,545
03 Jan 20241.82501.85501.81501.84501.8450221,781
02 Jan 20241.88251.88251.85501.86501.865090,872
29 Dec 20231.90501.91001.85751.88001.8800157,082
28 Dec 20231.89501.91501.88001.90001.9000133,981
27 Dec 20231.88001.92501.86001.89001.8900216,523
22 Dec 20231.85501.88001.81251.87001.8700154,090
21 Dec 20231.83001.88501.78501.88501.8850257,892
20 Dec 20231.84501.87251.82751.84751.84751,544,697
19 Dec 20231.76501.84501.75751.84001.8400480,312
18 Dec 20231.67501.75501.67001.74001.7400260,538
15 Dec 20231.63501.68251.63501.66001.6600504,567
14 Dec 2023------
13 Dec 20231.58501.62501.58001.62001.6200754,619
12 Dec 20231.62001.62001.58501.60501.60501,274,366
11 Dec 20231.59001.62001.57001.61501.6150121,470
08 Dec 20231.53001.57501.50501.57001.5700312,023
07 Dec 20231.59501.59501.51001.52501.5250328,392
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...