Canada markets closed

Murray Cod Australia Limited (MCA.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.1200-0.0050 (-4.00%)
At close: 02:40PM AEST
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20240.12500.12500.12000.12000.120018,209
Jul 12, 20240.13000.13000.10000.12500.1250359,518
Jul 11, 20240.13000.13000.12000.12000.120093,786
Jul 10, 20240.13000.13000.13000.13000.1300138
Jul 09, 20240.13000.13000.12750.13000.1300435,147
Jul 08, 20240.13000.13000.12500.12500.1250455,298
Jul 05, 20240.12500.12500.12500.12500.1250680
Jul 04, 20240.12500.13000.12500.13000.130058,315
Jul 03, 20240.13000.13000.12500.12500.1250235,111
Jul 02, 20240.12500.13000.12500.13000.1300170,722
Jul 01, 20240.12500.12500.12500.12500.125045
Jun 28, 20240.12500.12500.12500.12500.125013,552,813
Jun 27, 20240.12500.12500.12500.12500.12505,002,640
Jun 26, 20240.12500.12500.12500.12500.125022,216
Jun 25, 20240.10500.12500.10500.11500.11508,510,942
Jun 24, 20240.10000.10500.10000.10500.1050223,146
Jun 21, 20240.09900.10000.09900.10000.10001,283,531
Jun 20, 20240.09600.09600.09600.09600.0960679
Jun 19, 20240.09700.09900.09700.09700.0970125,938
Jun 18, 20240.09200.09800.09200.09500.095047,317
Jun 17, 20240.09900.09900.09900.09900.099056,292
Jun 14, 20240.11000.11000.09800.10000.1000476,008
Jun 13, 20240.08800.11000.08800.11000.110044,266,880
Jun 12, 20240.09000.09000.08800.08800.088054,634
Jun 11, 20240.08400.09100.08400.09100.0910244,970
Jun 07, 20240.08500.08600.08300.08600.0860308,240
Jun 06, 20240.08200.08300.08000.08300.0830552,634
Jun 05, 20240.09700.09700.07700.08100.08101,250,950
Jun 04, 20240.10000.10000.09500.09700.0970674,112
Jun 03, 20240.09500.10000.09500.10000.1000478,721
May 31, 20240.09100.09600.09000.09500.0950269,566
May 30, 20240.09900.09900.09000.09000.0900970,093
May 29, 20240.09900.09900.09300.09300.0930351,903
May 28, 20240.10000.10000.09900.10000.1000134,994
May 27, 20240.10000.10500.09900.09900.0990355,979
May 24, 20240.09900.10000.09200.10000.100038,819,659
May 23, 20240.09920.09920.09920.09920.0992-
May 22, 20240.09920.09920.09920.09920.0992-
May 21, 20240.09920.09920.09920.09920.09924,023
May 20, 20240.10390.10390.10390.10390.1039182,170
May 17, 20240.10860.10860.10390.10390.1039539,631
May 16, 20240.10860.10860.10390.10390.1039463,047
May 15, 20240.09920.10860.09440.10860.1086475,023
May 14, 20240.10500.11000.10500.11000.110047,398
May 13, 20240.10500.10750.10000.10500.1050396,677
May 10, 20240.10500.11000.09800.11000.1100424,204
May 09, 20240.10500.10500.10000.10000.1000245,147
May 08, 20240.11000.11000.10500.10500.1050618,225
May 07, 20240.11000.11000.11000.11000.110030,000
May 06, 20240.11000.11000.11000.11000.1100127,054
May 03, 20240.11500.11500.11000.11000.1100446,408
May 02, 20240.11500.11500.11000.11000.1100470,886
May 01, 20240.12000.12000.11500.11500.115035,295
Apr 30, 20240.11000.12000.11000.12000.1200248,065
Apr 29, 20240.12000.12000.11000.11000.1100382,721
Apr 26, 20240.12000.12000.11500.11500.115046,437
Apr 24, 20240.12000.12000.11500.11500.115042,069
Apr 23, 20240.11000.11000.11000.11000.110027,915
Apr 22, 20240.11500.11500.11000.11000.1100482,910
Apr 19, 20240.12000.12000.11000.11000.1100639,448
Apr 18, 20240.12250.12250.12000.12000.120016,570
Apr 17, 20240.12500.12750.12000.12000.1200112,932
Apr 16, 20240.12500.12500.12500.12500.1250115,656
Apr 15, 20240.12000.12500.12000.12500.125060,550
Apr 12, 20240.12500.12500.12000.12000.1200118,000
Apr 11, 20240.12750.12750.12500.12500.1250358,253
Apr 10, 20240.13000.13000.12500.12500.125045,310
Apr 09, 20240.13000.13000.12750.13000.1300146,789
Apr 08, 20240.13000.13500.13000.13500.135075,477
Apr 05, 20240.13000.13000.13000.13000.1300100
Apr 04, 20240.12500.13500.12500.13000.1300372,389
Apr 03, 20240.13000.13500.12500.12750.1275181,968
Apr 02, 20240.13000.13250.13000.13250.132556,392
Mar 28, 20240.13000.13500.13000.13500.1350216,283
Mar 27, 20240.13500.13500.12500.13000.130017,401
Mar 26, 20240.13000.13000.12500.13000.1300274,302
Mar 25, 20240.13000.13000.13000.13000.13007,808
Mar 22, 20240.13500.13500.13500.13500.135015,000
Mar 21, 20240.13000.13500.13000.13500.135050,750
Mar 20, 20240.13500.13500.13500.13500.135015,000
Mar 19, 20240.13500.13500.13500.13500.1350414,670
Mar 18, 20240.13500.13500.13500.13500.1350272,520
Mar 15, 20240.13000.13000.13000.13000.13005,000
Mar 14, 20240.13000.13500.13000.13500.135023,106
Mar 13, 20240.12500.13500.12500.13000.1300130,520
Mar 12, 20240.12750.13500.12500.13500.1350326,128
Mar 11, 20240.13500.13500.13500.13500.1350613,042
Mar 08, 20240.12750.13000.12750.13000.130018,493
Mar 07, 20240.13000.13000.12500.12500.125026,525
Mar 06, 20240.13000.13500.13000.13000.1300505,127
Mar 05, 20240.13500.13500.13000.13000.1300128,419
Mar 04, 20240.13000.13000.13000.13000.130048,773
Mar 01, 20240.13500.13500.13000.13000.1300387,801
Feb 29, 20240.13500.13500.13000.13000.13007,943
Feb 28, 20240.13500.13500.13000.13500.135069,543
Feb 27, 20240.13000.13500.13000.13500.13506
Feb 26, 20240.13000.13000.13000.13000.130034,945
Feb 23, 20240.13000.14000.13000.13500.13501,050,410
Feb 22, 20240.13000.13500.13000.13000.1300132,395
Feb 21, 20240.13750.13750.13500.13500.135039,565
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...