MXC.AX - MGC Pharmaceuticals Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Sep. 20190.04000.04100.03900.04000.04002,333,656
16 Sep. 20190.04100.04100.04000.04000.04001,451,752
13 Sep. 20190.04000.04050.04000.04000.04001,127,491
12 Sep. 20190.04000.04100.04000.04000.04002,415,278
11 Sep. 20190.04100.04100.03900.04100.04101,920,114
10 Sep. 20190.04000.04100.04000.04100.04102,653,825
09 Sep. 20190.04100.04100.04100.04100.0410401,431
06 Sep. 20190.04000.04100.04000.04000.0400621,104
05 Sep. 20190.04100.04100.04000.04100.04101,441,786
04 Sep. 20190.04100.04100.03900.04000.04004,084,293
03 Sep. 2019------
02 Sep. 20190.04000.04100.03900.03900.03901,244,368
30 Aug. 20190.04000.04000.03900.03900.03901,077,179
29 Aug. 20190.04000.04400.03900.03900.03909,720,858
28 Aug. 20190.04000.04000.03800.03900.03905,503,557
27 Aug. 20190.04500.04600.03900.04000.04008,225,534
26 Aug. 20190.04400.04400.04300.04400.04401,625,096
23 Aug. 20190.04800.04800.04400.04500.04503,244,474
22 Aug. 20190.04500.04900.04400.04900.04901,638,142
21 Aug. 20190.04900.04900.04200.04500.04504,487,740
20 Aug. 20190.05000.05000.05000.05000.0500-
19 Aug. 20190.05000.05000.05000.05000.0500-
16 Aug. 20190.05000.05100.05000.05000.0500547,771
15 Aug. 20190.05200.05200.05000.05000.05003,276,298
14 Aug. 20190.05300.05300.05200.05200.0520513,405
13 Aug. 20190.05300.05400.05200.05200.05202,831,180
12 Aug. 20190.05400.05400.05200.05300.05301,232,685
09 Aug. 20190.05300.05300.05200.05300.05301,986,569
08 Aug. 20190.05100.05200.05000.05000.05001,076,973
07 Aug. 20190.05000.05100.05000.05000.05002,223,716
06 Aug. 20190.05000.05000.04600.04700.04703,564,493
05 Aug. 20190.05200.05200.05000.05100.05102,504,172
02 Aug. 20190.05300.05300.05200.05200.05201,175,147
01 Aug. 20190.05200.05300.05200.05200.0520916,388
31 Jul. 20190.05300.05400.05200.05200.05201,557,259
30 Jul. 20190.05400.05400.05300.05300.05301,543,693
29 Jul. 20190.05400.05500.05200.05400.05403,950,946
26 Jul. 20190.05600.05600.05200.05400.05402,326,694
25 Jul. 20190.05600.05700.05400.05600.05601,786,936
24 Jul. 20190.05700.06000.05500.05600.05608,502,755
23 Jul. 20190.05300.05300.05100.05300.0530634,593
22 Jul. 20190.05400.05400.05200.05200.05201,272,584
19 Jul. 20190.05400.05400.05200.05200.05201,256,873
18 Jul. 20190.05400.05500.05300.05400.0540504,975
17 Jul. 20190.05500.05500.05200.05300.05302,356,556
16 Jul. 20190.05500.05600.05500.05500.05502,000,343
15 Jul. 20190.06200.06200.05500.05500.05507,795,400
12 Jul. 20190.05300.06000.05300.06000.06009,077,626
11 Jul. 20190.05300.05300.05200.05300.05301,040,181
10 Jul. 20190.05100.05200.05000.05200.05201,021,169
09 Jul. 20190.05100.05150.05000.05100.0510570,251
08 Jul. 20190.05100.05200.05100.05100.0510663,216
05 Jul. 20190.05100.05200.05100.05100.0510990,651
04 Jul. 20190.05100.05300.05100.05100.0510913,376
03 Jul. 20190.05100.05200.05100.05100.0510841,433
02 Jul. 20190.05100.05200.05000.05000.05001,108,680
01 Jul. 20190.05200.05200.05100.05100.05101,811,167
28 Jun. 20190.05200.05300.05100.05200.05201,251,509
27 Jun. 20190.05100.05300.05100.05100.0510663,963
26 Jun. 20190.05100.05300.05000.05000.05001,621,305
25 Jun. 20190.05300.05300.05100.05200.05202,026,878
24 Jun. 20190.05500.05500.05300.05300.05301,579,578
21 Jun. 20190.05400.05500.05300.05400.05403,536,513
20 Jun. 20190.05300.05300.05000.05200.05201,608,284
19 Jun. 20190.05100.05400.05100.05100.05102,746,145
18 Jun. 20190.05100.05100.04700.05100.05105,674,736
17 Jun. 20190.05200.05300.04900.05000.05004,256,691
14 Jun. 20190.05200.05200.05200.05200.0520602,531
13 Jun. 20190.05400.05500.05200.05200.05206,813,357
12 Jun. 20190.05200.05300.05100.05100.0510873,785
11 Jun. 20190.05200.05300.05200.05200.0520608,562
07 Jun. 20190.05200.05300.05100.05100.05101,544,483
06 Jun. 20190.05400.05400.05200.05200.05201,363,927
05 Jun. 20190.05400.05500.05300.05400.05401,309,781
04 Jun. 20190.05900.05900.05400.05400.05405,257,867
03 Jun. 20190.05200.05200.05200.05200.0520-
31 May 20190.05400.05400.05200.05200.05201,466,157
30 May 20190.05600.05600.05300.05400.05401,963,962
29 May 20190.06000.06100.05500.05600.05606,958,855
28 May 20190.05600.05600.05300.05300.05302,784,062
27 May 20190.05700.05700.05500.05500.05502,034,900
24 May 20190.05900.05900.05700.05800.0580882,785
23 May 20190.05800.05900.05800.05900.05901,094,589
22 May 20190.06000.06000.05800.05800.05801,262,900
21 May 20190.06000.06300.05800.05800.05805,135,641
20 May 20190.06100.06200.06000.06000.06003,004,452
17 May 20190.06300.06300.06100.06100.06103,979,063
16 May 20190.06400.06500.06300.06300.06303,809,635
15 May 20190.06200.06700.06200.06300.063010,807,817
14 May 20190.06000.06300.05900.06000.06004,298,753
13 May 20190.05900.06300.05800.05900.05908,802,124
10 May 20190.05800.06000.05600.05700.05706,800,754
09 May 20190.05700.05900.05500.05800.05802,604,296
08 May 20190.05600.06100.05400.05600.056014,671,203
07 May 20190.05400.05800.05200.05800.058019,576,857
06 May 20190.05200.05500.05000.05000.050012,327,491
03 May 20190.04800.05000.04700.05000.05004,292,505
02 May 20190.05000.05100.04600.04800.04806,423,496
01 May 20190.04600.04600.04100.04200.04203,458,601
30 Apr. 20190.04600.05100.04400.04400.04407,364,744
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...