Australia markets closed

MGC Pharmaceuticals Limited (MXC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0110+0.0010 (+10.00%)
At close: 03:45PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.01000.01100.01000.01100.01101,075,135
03 Feb 20230.01000.01100.01000.01100.01101,075,135
02 Feb 20230.01000.01000.01000.01000.01003,593,821
01 Feb 20230.01000.01100.01000.01100.011017,081
31 Jan 20230.01100.01100.01000.01100.01102,685,266
30 Jan 20230.01100.01100.01000.01050.0105602,746
27 Jan 20230.01000.01100.01000.01000.0100754,796
25 Jan 20230.01000.01100.00900.01100.01102,524,299
24 Jan 20230.01000.01000.01000.01000.0100654,621
23 Jan 20230.01000.01100.00900.01000.01001,066,784
20 Jan 20230.01100.01100.01000.01000.01002,279,827
19 Jan 20230.01000.01050.00900.00900.00907,847,534
18 Jan 20230.01000.01100.01000.01100.0110496,001
17 Jan 20230.01000.01100.01000.01000.0100527,923
16 Jan 20230.01000.01100.01000.01000.0100667,839
13 Jan 20230.01000.01100.01000.01000.01002,012,932
12 Jan 20230.01100.01100.01000.01100.01104,052,508
11 Jan 20230.01200.01200.01100.01100.01108,943,486
10 Jan 20230.01100.01200.01100.01200.0120462,660
09 Jan 20230.01100.01150.01100.01100.0110256,815
06 Jan 20230.01200.01200.01150.01200.01201,863,056
05 Jan 20230.01200.01200.01100.01200.0120166,208
04 Jan 20230.01200.01200.01200.01200.0120-
03 Jan 20230.01200.01200.01200.01200.0120171,150
30 Dec 20220.01100.01200.01100.01100.01104,044,368
29 Dec 20220.01200.01200.01200.01200.0120130,001
28 Dec 20220.01200.01300.01200.01300.0130529,779
23 Dec 20220.01300.01300.01200.01200.0120328,784
22 Dec 20220.01100.01300.01100.01300.013012,967
21 Dec 20220.01300.01300.01100.01100.01101,554,229
20 Dec 20220.01100.01200.01100.01200.0120342,652
19 Dec 20220.01200.01300.01100.01300.01301,174,867
16 Dec 20220.01300.01300.01200.01200.0120125,239
15 Dec 20220.01200.01300.01200.01300.0130172,101
14 Dec 20220.01200.01300.01150.01200.0120406,657
13 Dec 20220.01100.01200.01100.01200.01201,160,610
12 Dec 20220.01200.01300.01100.01100.01101,847,046
09 Dec 20220.01200.01200.01100.01200.01201,311,019
08 Dec 20220.01200.01200.01100.01200.01201,931,395
07 Dec 20220.01100.01200.01100.01200.0120374,861
06 Dec 20220.01200.01200.01100.01100.0110801,520
05 Dec 20220.01200.01300.01200.01200.01208,384,679
02 Dec 20220.01200.01250.01200.01250.0125167,005
01 Dec 20220.01250.01300.01200.01300.013088,501
30 Nov 20220.01200.01250.01200.01200.0120201,600
29 Nov 20220.01300.01300.01200.01250.01251,971,457
28 Nov 20220.01300.01400.01300.01400.0140753,025
25 Nov 20220.01400.01400.01300.01300.0130324,691
24 Nov 20220.01300.01300.01300.01300.01301,128,140
23 Nov 20220.01300.01400.01300.01300.0130851,426
22 Nov 20220.01300.01300.01300.01300.013085,395
21 Nov 20220.01300.01400.01300.01400.0140416,240
18 Nov 20220.01300.01400.01300.01300.0130355,340
17 Nov 20220.01300.01300.01300.01300.0130189,103
16 Nov 20220.01300.01300.01300.01300.0130795,940
15 Nov 20220.01300.01400.01300.01400.01401,084,994
14 Nov 20220.01300.01400.01200.01300.01301,274,949
11 Nov 20220.01300.01300.01200.01200.0120332,115
10 Nov 20220.01300.01300.01200.01300.01309,856,674
09 Nov 20220.01300.01350.01300.01300.01301,796,577
08 Nov 20220.01300.01400.01300.01400.0140550,718
07 Nov 20220.01400.01400.01300.01300.0130315,128
04 Nov 20220.01400.01400.01350.01350.0135179,670
03 Nov 20220.01500.01500.01300.01300.0130885,002
02 Nov 20220.01400.01500.01400.01400.0140929,336
01 Nov 20220.01400.01400.01400.01400.014039,607
31 Oct 20220.01500.01500.01400.01400.0140252,405
28 Oct 20220.01500.01500.01500.01500.0150189,501
27 Oct 20220.01500.01600.01500.01600.01601,644,390
26 Oct 20220.01500.01500.01400.01400.01401,242,666
25 Oct 20220.01500.01500.01400.01400.01403,321,833
24 Oct 20220.01450.01450.01450.01450.0145-
21 Oct 20220.01500.01500.01450.01450.0145261,725
20 Oct 20220.01400.01500.01400.01400.0140958,185
19 Oct 20220.01400.01400.01300.01300.0130886,660
18 Oct 20220.01400.01450.01400.01400.0140119,283
17 Oct 20220.01500.01500.01300.01400.01409,996,286
14 Oct 20220.01500.01500.01500.01500.01501,420,536
13 Oct 20220.01500.01550.01500.01500.015010,872,728
12 Oct 20220.01500.01550.01500.01500.01503,328,963
11 Oct 20220.01500.01550.01500.01500.015015,567,792
10 Oct 20220.01500.01550.01500.01500.01501,143,858
07 Oct 20220.01500.01600.01500.01500.01503,874,402
06 Oct 20220.01500.01550.01500.01500.0150468,001
05 Oct 20220.01500.01550.01500.01500.01508,992,695
04 Oct 20220.01600.01600.01500.01500.01501,668,311
03 Oct 20220.01500.01550.01500.01500.0150895,411
30 Sept 20220.01500.01550.01500.01500.01507,447,037
29 Sept 20220.01500.01550.01500.01500.01507,677,402
28 Sept 20220.01500.01500.01500.01500.0150500,001
27 Sept 20220.01600.01600.01550.01550.0155534,376
26 Sept 20220.01600.01600.01500.01500.01501,354,714
23 Sept 20220.01600.01600.01500.01500.01501,497,087
21 Sept 20220.01600.01600.01600.01600.01601,585,082
20 Sept 20220.01500.01600.01500.01500.0150319,759
19 Sept 20220.01600.01600.01500.01500.01503,273,586
16 Sept 20220.01600.01600.01500.01500.0150707,017
15 Sept 20220.01600.01600.01550.01600.0160478,951
14 Sept 20220.01600.01600.01600.01600.01602,257,836
13 Sept 20220.01600.01700.01600.01600.016067,678
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...