Canada markets closed

Murray Cod Australia Limited (MCA.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.16000.0000 (0.00%)
At close: 03:44PM AEDT
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.16000.16500.16000.16000.1600241,944
Dec 02, 20220.16000.16500.16000.16000.1600241,944
Dec 01, 20220.15500.16000.15000.16000.16001,256,991
Nov 30, 20220.16000.16000.14000.15500.1550793,452
Nov 29, 20220.15500.16000.15000.16000.1600623,941
Nov 28, 20220.16000.16000.15500.15500.155033,967
Nov 25, 20220.15500.15500.15500.15500.155051,052
Nov 24, 20220.15500.15500.15250.15250.15258,148
Nov 23, 20220.15500.15500.15000.15000.150050,001
Nov 22, 20220.15000.15000.15000.15000.150010,000
Nov 21, 20220.15500.15500.14500.14500.14501,188,951
Nov 18, 20220.15000.15500.15000.15500.155032,500
Nov 17, 20220.15000.15000.15000.15000.150092,630
Nov 16, 20220.15500.15500.15000.15500.155042,145
Nov 15, 20220.15500.15500.15000.15000.150042,350
Nov 14, 20220.15500.16000.15000.16000.160010,150
Nov 11, 20220.15000.15000.14500.15000.150027,586
Nov 10, 20220.14500.15500.14000.14000.1400760,236
Nov 09, 20220.14500.15500.14500.15000.150075,272
Nov 08, 20220.15000.15000.14500.14500.1450349,118
Nov 07, 20220.16500.16500.14500.14500.1450780,344
Nov 04, 20220.16000.17000.15500.16000.1600174,772
Nov 03, 20220.15500.17000.15500.16000.1600135,386
Nov 02, 20220.17000.17250.16000.16000.1600703,017
Nov 01, 20220.16500.16500.16500.16500.16501,803,427
Oct 31, 20220.16500.17000.14500.16000.16002,841,188
Oct 28, 20220.17500.17500.16000.16000.1600140,315
Oct 27, 20220.16500.17000.16000.16000.1600160,964
Oct 26, 20220.16000.16500.16000.16000.1600147,242
Oct 25, 20220.16000.16250.16000.16000.1600133,038
Oct 24, 20220.17000.17000.16000.17000.1700130,804
Oct 21, 20220.17000.17000.17000.17000.17001
Oct 20, 20220.16500.16500.16000.16500.16501,897,211
Oct 19, 20220.16000.16500.15500.16500.1650196,063
Oct 18, 20220.16500.17000.16000.16000.160093,939
Oct 17, 20220.16000.16500.16000.16000.1600149,350
Oct 14, 20220.17500.17500.15500.16000.1600537,282
Oct 13, 20220.17000.17000.17000.17000.17005,371
Oct 12, 20220.18000.18000.17000.17000.170011,766
Oct 11, 20220.17000.17000.17000.17000.1700-
Oct 10, 20220.17500.17500.17000.17000.1700213,384
Oct 07, 20220.17500.18000.17000.17500.1750386,976
Oct 06, 20220.17750.18000.17000.17000.1700351,541
Oct 05, 20220.17500.18000.17000.17500.1750155,593
Oct 04, 20220.18500.18500.17500.17500.17506,859
Oct 03, 20220.18500.19000.17500.19000.190059,987
Sept 30, 20220.18500.19000.17500.19000.1900198,337
Sept 29, 20220.18500.18500.18000.18000.180047,494
Sept 28, 20220.18000.18000.17750.18000.180038,881
Sept 27, 20220.17500.17750.17500.17500.175035,239
Sept 26, 20220.17000.18000.16250.17500.1750400,123
Sept 23, 20220.17000.17000.17000.17000.170023,019
Sept 21, 20220.17000.17000.17000.17000.1700-
Sept 20, 20220.17500.17500.17000.17000.170013,281
Sept 19, 20220.18000.18000.16500.17000.1700595,133
Sept 16, 20220.18500.18500.17500.17500.175081,959
Sept 15, 20220.18500.18500.18000.18250.182513,512
Sept 14, 20220.17750.19000.17750.18000.1800266,164
Sept 13, 20220.19000.19000.18000.18000.1800111,347
Sept 12, 20220.18500.18500.18000.18000.18005,714
Sept 09, 20220.17500.18000.17500.18000.1800115,571
Sept 08, 20220.19000.19000.17500.17500.1750233,328
Sept 07, 20220.19500.19500.17500.18000.1800160,509
Sept 06, 20220.19000.19000.18500.18750.187545,926
Sept 05, 20220.19500.19500.19000.19000.1900203,070
Sept 02, 20220.19500.19500.19000.19000.1900182,591
Sept 01, 20220.22000.22000.20000.20000.200087,609
Aug 31, 20220.20500.21000.20000.20000.200057,047
Aug 30, 20220.21000.21000.19500.20000.2000219,795
Aug 29, 20220.21000.22500.20000.20500.205090,677
Aug 26, 20220.21000.21500.20500.21000.2100112,584
Aug 25, 20220.22000.23500.21000.21000.2100256,800
Aug 24, 20220.23000.23000.22000.22000.2200323,385
Aug 23, 20220.22000.23500.20500.22500.22502,405,882
Aug 22, 20220.19500.21500.18500.20000.2000996,825
Aug 19, 20220.18500.19000.18250.18500.1850405,388
Aug 18, 20220.18000.18000.17500.18000.1800166,555
Aug 17, 20220.17500.18000.17000.17500.1750358,009
Aug 16, 20220.18000.18000.17500.17500.175090,608
Aug 15, 20220.18500.18500.17500.17500.175013,939
Aug 12, 20220.18000.18000.17500.17500.175040,822
Aug 11, 20220.17500.17500.16500.17500.175063,693
Aug 10, 20220.17000.17000.17000.17000.1700-
Aug 09, 20220.19000.19000.17000.17000.1700422,463
Aug 08, 20220.18000.19500.17750.18000.1800737,917
Aug 05, 20220.17750.18000.17000.17500.1750194,100
Aug 04, 20220.17000.17500.16000.17500.1750132,063
Aug 03, 20220.16000.17000.15500.17000.1700869,475
Aug 02, 20220.16500.17000.15000.15000.15002,205,191
Aug 01, 20220.18000.19000.16500.16500.1650304,543
Jul 29, 20220.18250.19000.17000.17000.1700276,977
Jul 28, 20220.17500.18000.17500.17500.175019,460
Jul 27, 20220.17000.18500.17000.17000.170067,257
Jul 26, 20220.18000.18000.17000.17000.1700457,787
Jul 25, 20220.20000.20000.17500.17500.1750121,043
Jul 22, 20220.18500.19500.18500.19500.1950250,101
Jul 21, 20220.18000.18500.17000.17000.170097,152
Jul 20, 20220.19000.19500.17500.17500.17501,066,717
Jul 19, 20220.20000.20000.19000.20000.200096,332
Jul 18, 20220.21000.21000.20000.20000.200062,132
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...