Australia markets open in 6 hours 5 minutes

United Malt Group Limited (UMG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.5700+0.0200 (+0.44%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
12 May 20214.54004.66004.46004.57004.5700896,799
11 May 20214.64004.68004.54004.55004.5500983,350
10 May 20214.64004.67004.60004.65004.65001,237,830
07 May 20214.44004.63004.41004.61004.61001,726,065
06 May 20214.51004.55004.45004.46004.4600605,039
05 May 20214.40004.52004.40004.48004.4800727,695
04 May 20214.40004.48004.38004.45004.45001,918,880
03 May 20214.57004.58004.40004.42004.4200483,225
30 Apr 20214.47004.60004.40004.57004.57001,231,375
29 Apr 20214.35004.47004.28004.42004.4200872,156
28 Apr 20214.37004.37004.29004.30004.3000606,612
27 Apr 20214.21004.39004.16004.34004.34001,070,288
26 Apr 20214.21004.25004.14004.15004.1500683,280
23 Apr 20214.20004.22004.13004.22004.2200854,310
22 Apr 20214.06004.20004.06004.16004.1600470,366
21 Apr 20214.04004.08003.98004.07004.07001,143,921
20 Apr 20214.13004.16004.05504.08004.0800419,037
19 Apr 20214.18004.18004.13004.16004.1600377,832
16 Apr 20214.20004.20004.15004.15004.1500186,622
15 Apr 20214.13004.20004.13004.17004.1700695,456
14 Apr 20214.20004.24004.12504.14004.1400642,970
13 Apr 20214.23004.23004.17004.20004.2000611,137
12 Apr 20214.18004.23004.13004.21004.21001,008,536
09 Apr 20214.29004.29004.15004.17004.1700459,081
08 Apr 20214.29004.30004.21004.27004.2700974,198
07 Apr 20214.32004.32004.27004.29004.2900821,736
06 Apr 20214.28004.36004.25004.30004.3000966,473
01 Apr 20214.06004.14004.06004.12004.12001,055,068
31 Mar 20214.05004.15004.05004.07004.0700784,934
30 Mar 20214.13004.15004.05004.06004.0600365,494
29 Mar 20214.21004.21004.07004.10004.10001,152,262
26 Mar 20214.19004.26004.12004.22004.2200819,305
25 Mar 20214.18004.19004.13004.15004.1500509,053
24 Mar 20214.15004.20004.13004.17004.1700309,459
23 Mar 20214.22004.23004.17004.17004.1700278,223
22 Mar 20214.15004.23004.15004.18004.1800704,493
19 Mar 20214.06004.17004.03504.13004.13003,272,136
18 Mar 20214.08004.13504.07004.11004.11001,069,733
17 Mar 20214.13004.14004.06004.12004.1200494,434
16 Mar 20214.14004.19004.09004.13004.13001,153,470
15 Mar 20214.01004.13004.00004.10004.10001,653,073
12 Mar 20213.99004.09003.98004.00004.0000585,518
11 Mar 20214.02004.03003.97004.00004.0000746,199
10 Mar 20214.00004.03003.96003.97003.97001,301,581
09 Mar 20213.88004.01003.84004.00004.00001,665,792
08 Mar 20213.73003.84003.70003.81003.81001,003,743
05 Mar 20213.59003.68003.53003.68003.68004,061,244
04 Mar 20213.61003.62503.54003.60003.6000909,043
03 Mar 20213.62003.63003.53003.61003.6100921,620
02 Mar 20213.66003.66003.55003.59003.59001,707,605
01 Mar 20213.67003.70003.54003.59003.59002,174,506
26 Feb 20213.70003.71003.57003.65003.65003,114,172
25 Feb 20213.75003.82003.70003.71003.71003,126,413
24 Feb 20213.83003.83003.75003.75003.7500819,722
23 Feb 20213.82003.88003.81003.83003.8300806,328
22 Feb 20213.72003.83003.70003.80003.80003,119,094
19 Feb 20213.80003.80003.65003.73003.73009,408,151
18 Feb 20213.90003.91003.55003.68003.68005,688,933
17 Feb 20213.97004.00003.93003.94003.94005,683,698
16 Feb 20214.00004.00003.96504.00004.0000386,234
15 Feb 20213.96004.03003.96004.01004.0100863,719
12 Feb 20214.02004.04003.96003.96003.9600457,992
11 Feb 20214.04004.09003.98004.00004.0000482,269
10 Feb 20213.99004.03003.98004.03004.0300404,266
09 Feb 20214.06004.09003.95004.01004.01002,342,855
08 Feb 20214.04004.14004.02004.09004.09001,215,973
05 Feb 20214.07004.07004.00004.04004.04002,487,622
04 Feb 20214.00004.03003.99003.99003.9900650,038
03 Feb 20214.02004.05003.98504.02004.0200571,675
02 Feb 20214.01004.04003.93003.97003.9700938,209
01 Feb 20214.00004.10003.98003.98003.98001,234,699
29 Jan 20214.15004.15003.96004.01004.01001,167,201
28 Jan 20214.01004.05004.00004.03004.0300523,688
27 Jan 20214.14004.16004.04004.07004.0700748,743
25 Jan 20214.06004.15004.05004.06004.0600585,035
22 Jan 20214.14004.14003.98004.01004.01002,509,935
21 Jan 20214.10004.15004.03004.03004.0300895,508
20 Jan 20214.15004.16004.10004.10004.1000572,926
19 Jan 20214.10004.15004.08004.10004.1000641,358
18 Jan 20214.00004.04503.98004.03004.0300457,890
15 Jan 20214.10004.10003.98503.99003.9900896,400
14 Jan 20214.04004.04003.96003.99003.99001,507,350
13 Jan 20214.08004.16003.94004.00004.00001,922,115
12 Jan 20213.93004.15503.93004.07004.07001,370,712
11 Jan 20213.97004.01003.91003.91003.9100450,739
08 Jan 20214.08004.08003.91003.99003.9900842,653
07 Jan 20214.09004.09003.97004.03004.0300705,221
06 Jan 20214.04004.07503.95003.99003.9900937,662
05 Jan 20214.10004.13004.03004.05004.0500720,886
04 Jan 20214.12004.18504.12004.13004.1300226,500
31 Dec 20204.15004.22004.10004.10004.1000290,786
30 Dec 20204.07004.29004.05004.23004.2300551,588
29 Dec 20204.21004.21004.07004.12004.1200177,695
24 Dec 20204.16004.19004.11004.14004.1400183,881
23 Dec 20204.09004.21004.04004.15004.1500949,571
22 Dec 20204.06004.14504.03004.05004.0500536,773
21 Dec 20204.09004.20004.03004.18004.18001,480,841
18 Dec 20204.15004.17004.06004.12004.12001,786,904
17 Dec 20204.25004.29004.14004.16004.16001,160,271
16 Dec 20204.23004.29004.07004.12004.1200842,845
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...