MXC.AX - MGC Pharmaceuticals Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Feb 20200.02800.02800.02700.02700.02701,391,920
21 Feb 20200.02800.02900.02700.02800.02804,145,276
20 Feb 20200.02700.02800.02700.02700.02701,154,079
19 Feb 20200.02700.02800.02700.02700.02702,945,350
18 Feb 20200.02800.02800.02700.02700.02701,384,766
17 Feb 20200.03000.03000.02700.02700.02708,859,980
14 Feb 20200.03200.03200.03200.03200.0320-
13 Feb 20200.03200.03200.03200.03200.0320-
12 Feb 20200.03200.03250.03200.03200.0320379,609
11 Feb 20200.03300.03300.03100.03100.0310854,172
10 Feb 20200.03300.03300.03200.03200.03201,216,683
07 Feb 20200.03200.03300.03200.03300.03301,382,090
06 Feb 20200.03300.03300.03100.03100.03101,983,089
05 Feb 20200.03200.03300.03200.03200.03201,205,162
04 Feb 20200.03200.03300.03100.03200.03201,435,718
03 Feb 20200.03300.03400.03200.03200.03203,825,606
31 Jan 20200.03500.03600.03300.03400.03402,725,789
30 Jan 20200.03600.03600.03500.03500.0350518,317
29 Jan 20200.03500.03600.03500.03600.0360728,890
28 Jan 20200.03500.03600.03500.03500.03502,136,478
24 Jan 20200.03500.03600.03500.03500.0350587,989
23 Jan 20200.03700.03700.03500.03500.03501,222,848
22 Jan 20200.03700.03800.03700.03700.03701,896,561
21 Jan 20200.03800.03900.03800.03800.03803,101,550
20 Jan 20200.03800.04000.03700.03800.03804,801,810
17 Jan 20200.03900.03900.03700.03750.03752,625,513
16 Jan 20200.03500.03800.03500.03800.03803,552,642
15 Jan 20200.03500.03800.03400.03700.03703,786,970
14 Jan 20200.03500.03600.03400.03400.03402,056,385
13 Jan 20200.03400.03500.03400.03500.0350609,147
10 Jan 20200.03600.03600.03400.03400.03401,561,834
09 Jan 20200.03300.03600.03300.03500.03508,346,477
08 Jan 20200.03400.03500.03300.03300.03303,840,111
07 Jan 20200.03400.03500.03300.03400.03405,163,255
06 Jan 20200.03300.03300.03100.03200.03201,862,800
03 Jan 20200.03300.03300.03200.03300.0330276,144
02 Jan 20200.03100.03300.03100.03100.0310520,317
31 Dec 20190.03200.03300.03100.03200.0320568,216
30 Dec 20190.03200.03300.03200.03200.0320723,048
27 Dec 20190.03200.03200.03100.03100.0310688,848
24 Dec 20190.03100.03300.03100.03200.0320610,319
23 Dec 20190.03200.03200.03100.03100.0310703,640
20 Dec 20190.03200.03300.03100.03100.0310857,043
19 Dec 20190.03200.03300.03100.03100.03101,381,257
18 Dec 20190.03200.03300.03000.03100.03103,406,195
17 Dec 20190.03100.03300.03100.03150.03151,646,150
16 Dec 20190.03200.03200.03000.03000.0300949,593
13 Dec 20190.03100.03200.03100.03100.03101,238,148
12 Dec 20190.03200.03200.03100.03100.0310641,221
11 Dec 20190.03300.03300.03100.03100.03101,580,766
10 Dec 20190.03200.03300.03100.03300.03301,687,451
09 Dec 20190.03300.03300.03100.03100.03102,607,386
06 Dec 20190.03300.03300.03200.03300.0330810,162
05 Dec 20190.03400.03400.03300.03300.03305,740,679
04 Dec 20190.03400.03400.03400.03400.0340957,205
03 Dec 20190.03500.03500.03300.03400.03401,543,925
02 Dec 20190.03400.03400.03300.03300.0330375,659
29 Nov 20190.03300.03400.03300.03400.03401,656,631
28 Nov 20190.03400.03400.03300.03300.0330746,333
27 Nov 20190.03400.03500.03300.03300.03303,566,975
26 Nov 20190.03500.03500.03300.03400.03401,825,484
25 Nov 20190.03400.03500.03400.03400.03402,548,913
22 Nov 20190.03700.03700.03400.03400.03407,898,717
21 Nov 20190.03400.03400.03400.03400.0340-
20 Nov 20190.03600.03600.03400.03400.03405,787,581
19 Nov 20190.03700.03700.03500.03500.0350823,152
18 Nov 20190.03600.03900.03600.03600.03603,195,249
15 Nov 20190.03600.03600.03500.03600.03601,802,032
14 Nov 20190.03400.03600.03400.03600.03602,495,677
13 Nov 20190.03600.03600.03500.03500.0350638,612
12 Nov 20190.03500.03600.03400.03600.03604,073,155
11 Nov 20190.03300.03500.03300.03400.0340491,753
08 Nov 20190.03400.03500.03300.03300.03302,220,182
07 Nov 20190.03400.03500.03400.03400.03401,274,978
06 Nov 20190.03500.03500.03400.03400.0340342,871
05 Nov 20190.03400.03500.03400.03400.0340639,614
04 Nov 20190.03600.03600.03400.03500.03502,594,421
01 Nov 20190.03500.03600.03400.03400.03402,020,208
31 Oct 20190.03500.03500.03400.03400.03401,848,460
30 Oct 20190.03500.03500.03300.03400.0340874,271
29 Oct 20190.03400.03500.03300.03400.03401,021,805
28 Oct 20190.03600.03600.03300.03400.03406,623,666
25 Oct 20190.03600.03700.03500.03500.03502,019,391
24 Oct 20190.03400.03600.03400.03500.03502,755,929
23 Oct 20190.03400.03400.03300.03300.0330467,082
22 Oct 20190.03400.03450.03300.03300.03302,288,879
21 Oct 20190.03500.03500.03400.03400.03402,665,177
18 Oct 20190.03500.03600.03400.03600.03601,160,784
17 Oct 20190.03600.03600.03400.03500.03504,385,010
16 Oct 20190.03600.03600.03500.03500.03507,019,238
15 Oct 20190.03500.03600.03400.03400.03409,131,802
14 Oct 20190.03600.03700.03500.03500.03501,472,637
11 Oct 20190.03500.03600.03400.03600.03603,059,572
10 Oct 20190.03600.03600.03400.03500.03504,052,928
09 Oct 20190.03800.03800.03500.03500.035011,494,818
08 Oct 20190.03800.03800.03700.03700.03701,507,573
07 Oct 20190.03700.03800.03700.03800.0380700,758
04 Oct 20190.03800.03800.03800.03800.0380-
03 Oct 20190.04000.04000.03800.03800.038010,855,070
02 Oct 20190.04000.04000.03900.03900.03901,483,212
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...