Canada markets open in 5 hours 53 minutes

Murray Cod Australia Limited (MCA.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.21500.0000 (0.00%)
At close: 10:04AM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20220.21500.21500.21500.21500.215045
May 17, 20220.21500.21500.20500.21500.215030,610
May 16, 20220.20500.20500.20500.20500.20502,500
May 13, 20220.20500.20500.20000.20000.200043,090
May 12, 20220.20000.20000.20000.20000.2000-
May 11, 20220.20000.20000.20000.20000.20009,926
May 10, 20220.20500.20500.20000.20000.2000130,574
May 09, 20220.20000.20000.20000.20000.20006,196
May 06, 20220.21000.21000.20500.20500.205015,455
May 05, 20220.21500.21500.21000.21000.210033,505
May 04, 20220.22000.22000.21000.21000.210073,870
May 03, 20220.23000.23000.21000.21500.2150100,434
May 02, 20220.24000.24000.22500.22500.2250112,370
Apr 29, 20220.23000.23000.23000.23000.2300335
Apr 28, 20220.23500.23500.22500.23000.2300214,563
Apr 27, 20220.21500.23000.21500.23000.2300325,710
Apr 26, 20220.20000.24000.20000.22000.22001,142,520
Apr 22, 20220.21000.21000.20000.20000.200017,463
Apr 21, 20220.21250.21500.21250.21250.212563,323
Apr 20, 20220.21500.21500.21500.21500.2150229
Apr 19, 20220.22500.22500.21000.21500.215089,241
Apr 14, 20220.22500.22500.22000.22000.220058,755
Apr 13, 20220.22500.23000.22000.23000.2300123,459
Apr 12, 20220.23000.23500.23000.23000.2300359,924
Apr 11, 20220.25000.25000.23500.23500.235084,302
Apr 08, 20220.25000.25000.24000.24500.2450435,632
Apr 07, 20220.24000.24000.23500.23500.2350244,918
Apr 06, 20220.24500.24500.24000.24000.2400232,130
Apr 05, 20220.24500.25000.24500.24500.24505,117
Apr 04, 20220.25500.26000.24000.24500.2450432,984
Apr 01, 20220.26000.26000.25500.25500.2550112,216
Mar 31, 20220.27000.27000.26000.26500.265081,710
Mar 30, 20220.26500.26500.26000.26500.2650216,073
Mar 29, 20220.26500.27000.26000.26000.2600249,570
Mar 28, 20220.26500.28500.26000.26500.2650890,973
Mar 25, 20220.24000.25000.24000.25000.2500387,576
Mar 24, 20220.23500.24500.23000.23500.2350102,873
Mar 23, 20220.25000.25000.23000.23000.2300451,054
Mar 22, 20220.22500.25000.22000.23500.2350436,721
Mar 21, 20220.22500.25000.21500.21500.21501,400,001
Mar 18, 20220.18500.21500.18500.21500.2150868,301
Mar 17, 20220.17500.19000.17500.18500.1850836,453
Mar 16, 20220.19000.19000.16000.16500.16501,080,981
Mar 15, 20220.18000.20000.18000.18000.18001,206,652
Mar 14, 20220.17500.18000.17500.17500.1750313,422
Mar 11, 20220.20000.20000.17500.17500.1750485,036
Mar 10, 20220.19500.21500.18500.18500.1850947,547
Mar 09, 20220.19000.19500.17000.18000.18001,521,829
Mar 08, 20220.20000.20000.17500.18000.1800792,536
Mar 07, 20220.22500.22500.19500.19500.19501,149,495
Mar 04, 20220.24000.24000.22000.22000.2200616,824
Mar 03, 20220.23000.23000.21500.22000.2200787,678
Mar 02, 20220.24000.24000.22000.23500.2350635,763
Mar 01, 20220.26500.26500.24000.24000.2400561,883
Feb 28, 20220.28000.28000.26500.26500.2650131,553
Feb 25, 20220.28000.28000.28000.28000.2800-
Feb 24, 20220.28000.28500.28000.28000.2800119,137
Feb 23, 20220.28000.28000.28000.28000.2800640,016
Feb 22, 20220.30000.30000.29000.29500.2950106,504
Feb 21, 20220.28000.29500.28000.29500.2950165,693
Feb 18, 20220.27500.28000.27500.28000.280055,606
Feb 17, 20220.28500.29000.28000.28000.2800225,894
Feb 16, 20220.27500.28000.27000.28000.2800360,992
Feb 15, 20220.27500.27500.27000.27500.2750172,753
Feb 14, 20220.27500.27500.27500.27500.275027,358
Feb 11, 20220.27500.27500.27000.27000.2700159,407
Feb 10, 20220.28000.28000.26500.27000.2700231,306
Feb 09, 20220.29000.29000.27000.28000.2800281,601
Feb 08, 20220.28000.29000.27500.28000.2800331,540
Feb 07, 20220.30000.30000.28500.28500.2850287,461
Feb 04, 20220.30000.30000.29750.29750.297578,250
Feb 03, 20220.30000.30000.28500.29000.2900183,653
Feb 02, 20220.30000.30000.29000.30000.300028,151
Feb 01, 20220.30000.30000.29000.30000.300097,608
Jan 31, 20220.30000.30250.29500.30000.3000221,200
Jan 28, 20220.29500.29750.29500.29500.2950164,502
Jan 27, 20220.29500.30000.29000.30000.300053,744
Jan 25, 20220.30000.30000.28500.28500.2850113,411
Jan 24, 20220.30000.30000.29000.29000.2900132,561
Jan 21, 20220.31500.31500.29500.29500.2950425,085
Jan 20, 20220.31000.31500.31000.31500.315087,229
Jan 19, 20220.30500.31000.30500.30500.3050102,932
Jan 18, 20220.31000.31000.30000.30000.300038,796
Jan 17, 20220.30000.31000.30000.31000.310092,438
Jan 14, 20220.32000.32000.30000.30000.3000152,121
Jan 13, 20220.31500.32000.31000.32000.320080,694
Jan 12, 20220.31500.31750.31500.31500.315082,471
Jan 11, 20220.31000.31500.30500.31500.315050,581
Jan 10, 20220.31000.31000.30000.31000.310065,224
Jan 07, 20220.31000.31000.29500.29500.2950130,121
Jan 06, 20220.30750.31000.30500.30500.305054,802
Jan 05, 20220.31000.31000.30500.30500.3050132,358
Jan 04, 20220.30000.30500.30000.30000.3000124,268
Dec 31, 20210.30500.30500.30000.30000.300036,237
Dec 30, 20210.31000.31000.30500.30500.3050135,695
Dec 29, 20210.31000.31000.31000.31000.310049,657
Dec 24, 20210.30500.31000.30500.31000.3100114,589
Dec 23, 20210.31000.31000.31000.31000.310020,489
Dec 22, 20210.31500.31500.31000.31000.310013,871
Dec 21, 20210.31500.32000.31500.32000.320040,687
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...