Canada markets open in 2 hours 31 minutes

Maggie Beer Holdings Limited (MBH.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.06200.0000 (0.00%)
At close: 04:10PM AEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20240.06100.06200.05900.06200.0620246,214
Jun 25, 20240.06200.06200.06100.06200.06201,268,201
Jun 24, 20240.06500.06500.06100.06200.0620562,830
Jun 21, 20240.06900.06900.05900.06500.0650660,593
Jun 20, 20240.06600.07000.05800.06800.0680347,581
Jun 19, 20240.06800.07000.06400.06900.0690263,663
Jun 18, 20240.07000.07000.06600.06700.0670600,395
Jun 17, 20240.07200.07300.07150.07150.0715262,929
Jun 14, 20240.07100.07200.06900.07200.0720158,967
Jun 13, 20240.07100.07300.07100.07200.0720135,692
Jun 12, 20240.07500.07500.07300.07300.073015,991
Jun 11, 20240.08400.08400.07600.07900.079073,049
Jun 07, 20240.08600.08600.08400.08400.084094,491
Jun 06, 20240.08500.08500.08500.08500.0850429,668
Jun 05, 20240.08600.08600.08400.08400.0840221,000
Jun 04, 20240.08600.08700.08400.08400.0840312,322
Jun 03, 20240.08300.08500.08300.08400.0840246,737
May 31, 20240.08300.08400.08300.08300.0830189,108
May 30, 20240.08000.08100.08000.08100.081078,352
May 29, 20240.08100.08200.08000.08000.08005,626
May 28, 20240.08300.08300.08100.08100.081016,607
May 27, 20240.08100.08300.08100.08300.08301,116
May 24, 20240.07900.08100.07800.08100.081068,219
May 23, 20240.07500.07900.07500.07900.0790220,285
May 22, 20240.07400.07400.07400.07400.0740-
May 21, 20240.07050.07400.07050.07400.074010,707
May 20, 20240.07200.07200.06900.07100.071080,306
May 17, 20240.07300.07300.07200.07200.072022,756
May 16, 20240.07300.07300.07200.07300.0730436,356
May 15, 20240.07200.07300.07100.07200.0720517,613
May 14, 20240.07200.07200.07100.07100.071043,016
May 13, 20240.07400.07450.07300.07300.073047,200
May 10, 20240.07500.07500.07400.07400.074053,851
May 09, 20240.07500.07500.07400.07400.0740197,943
May 08, 20240.07500.07500.07500.07500.0750-
May 07, 20240.07800.07800.07500.07500.07503,960
May 06, 20240.07600.07800.07600.07600.076012,319
May 03, 20240.07600.07600.07600.07600.07604,750
May 02, 20240.07600.07700.07600.07600.076056,201
May 01, 20240.07600.07600.07600.07600.07605,600
Apr 30, 20240.08000.08000.07600.07600.076016,516
Apr 29, 20240.07700.08000.07700.08000.080060,434
Apr 26, 20240.07500.08000.07500.08000.080046,194
Apr 24, 20240.07900.07900.07500.07500.075043,183
Apr 23, 20240.07900.07900.07900.07900.07906,451
Apr 22, 20240.07900.08000.07900.07900.079019,069
Apr 19, 20240.08100.08100.07900.08000.0800118,387
Apr 18, 20240.07900.08100.07300.08100.081042,790
Apr 17, 20240.07300.07900.07150.07900.0790156,087
Apr 16, 20240.08000.08100.07200.07300.0730205,515
Apr 15, 20240.08100.08200.08100.08200.082051,704
Apr 12, 20240.08100.08300.08000.08000.080025,319
Apr 11, 20240.08400.08400.08000.08000.080033,092
Apr 10, 20240.08400.08400.08400.08400.084048,324
Apr 09, 20240.08400.08400.08400.08400.0840-
Apr 08, 20240.07900.08400.07900.08400.0840686,705
Apr 05, 20240.07900.07900.07900.07900.07903,947
Apr 04, 20240.08200.08200.08200.08200.0820-
Apr 03, 20240.08100.08200.07800.08200.082035,828
Apr 02, 20240.08200.08200.08200.08200.08206,104
Mar 28, 20240.08200.08200.07900.08200.0820192,050
Mar 27, 20240.08200.08400.08200.08400.0840243,552
Mar 26, 20240.07600.08400.07500.08400.0840339,657
Mar 25, 20240.07200.07600.07200.07600.076049,771
Mar 22, 20240.07200.07500.07100.07100.0710362,051
Mar 21, 20240.07200.07200.07100.07100.0710172,704
Mar 20, 20240.07200.07800.07200.07700.077015,179
Mar 19, 20240.07100.07100.07100.07100.071011
Mar 18, 20240.07100.07100.07100.07100.0710-
Mar 15, 20240.07850.08100.07100.07100.071084,572
Mar 14, 20240.07100.07700.07100.07700.0770406
Mar 13, 20240.07500.07700.07000.07000.070031,063
Mar 12, 20240.07000.07900.07000.07900.0790109,492
Mar 11, 20240.06700.06900.06700.06900.0690139,807
Mar 08, 20240.06550.06600.06500.06600.0660167,253
Mar 07, 20240.06900.06900.06400.06600.06601,473,950
Mar 06, 20240.07000.07000.06600.06900.0690578,544
Mar 05, 20240.07400.07500.07000.07100.0710171,795
Mar 04, 20240.07200.07500.07100.07300.0730944,718
Mar 01, 20240.07600.07900.07200.07500.0750262,709
Feb 29, 20240.07700.07800.07600.07800.0780749,090
Feb 28, 20240.08400.08400.07500.07500.07501,957,993
Feb 27, 20240.08400.08400.08000.08000.0800328,433
Feb 26, 20240.08000.08400.08000.08300.083074,556
Feb 23, 20240.08500.08500.07900.07900.07901,275,911
Feb 22, 20240.08900.08900.08300.08300.0830650,768
Feb 21, 20240.08900.08900.08800.08800.0880621,524
Feb 20, 20240.09500.09500.09100.09100.091082,740
Feb 19, 20240.09600.09600.09500.09500.0950218,555
Feb 16, 20240.09600.10000.09500.09500.0950223,597
Feb 15, 20240.09350.09650.09200.09400.094066,801
Feb 14, 20240.09600.09600.09600.09600.0960-
Feb 13, 20240.09600.09650.09300.09600.0960476,080
Feb 12, 20240.10000.10000.09600.09700.097085,505
Feb 09, 20240.09900.10500.09900.10500.1050348,501
Feb 08, 20240.09900.10000.09700.09700.097069,733
Feb 07, 20240.10000.10000.09300.09900.099024,808
Feb 06, 20240.09400.10000.09400.09600.0960204,643
Feb 05, 20240.09500.09550.09500.09500.0950117,182
Feb 02, 20240.09300.09600.09200.09600.096037,496
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...