Canada markets closed

Murray Cod Australia Limited (MCA.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.1250+0.0050 (+4.17%)
At close: 04:11PM AEST
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 20, 20240.14000.14000.13500.13500.1350188,853
Feb 19, 20240.13000.13000.13000.13000.1300-
Feb 16, 20240.13000.13000.13000.13000.13003
Feb 15, 20240.13000.13000.13000.13000.130038,962
Feb 14, 20240.13500.13500.13000.13000.1300435,201
Feb 13, 20240.13500.14000.13500.14000.140073,000
Feb 12, 20240.14000.14000.14000.14000.14003,572
Feb 09, 20240.14000.14000.13750.13750.137511,422
Feb 08, 20240.13500.13500.13500.13500.1350-
Feb 07, 20240.14000.14000.13500.13500.1350259,222
Feb 06, 20240.14000.14500.14000.14000.1400775,008
Feb 05, 20240.14500.15000.14500.14500.145075,180
Feb 02, 20240.15000.15000.15000.15000.1500-
Feb 01, 20240.15000.15000.15000.15000.15003,500
Jan 31, 20240.15000.15000.15000.15000.150013,333
Jan 30, 20240.15000.15000.14000.15000.1500646,139
Jan 29, 20240.14500.15000.14500.15000.150020,000
Jan 25, 20240.15500.15500.14500.14500.1450165,957
Jan 24, 20240.15000.15500.15000.15500.15506,000
Jan 23, 20240.15000.15500.15000.15500.155099,283
Jan 22, 20240.15000.15000.15000.15000.15006,574
Jan 19, 20240.14500.15500.14500.15500.1550166,479
Jan 18, 20240.14500.14500.14500.14500.1450190,657
Jan 17, 20240.14500.15000.14500.15000.1500100,469
Jan 16, 20240.14000.14500.14000.14000.1400372,036
Jan 15, 20240.14000.14500.14000.14500.1450102,741
Jan 12, 20240.14000.14000.14000.14000.1400248,116
Jan 11, 20240.14500.14500.14000.14000.1400134,320
Jan 10, 20240.14000.14000.14000.14000.14001,027,960
Jan 09, 20240.14500.14500.14000.14000.140050,002
Jan 08, 20240.14250.14250.14000.14000.1400182,580
Jan 05, 20240.13500.14500.13500.14500.14501,216,139
Jan 04, 20240.14500.14500.13000.13000.1300637,601
Jan 03, 20240.14000.14500.14000.14500.14501,200,000
Jan 02, 20240.14500.14500.14000.14000.1400220,345
Dec 29, 20230.14000.14500.14000.14500.1450226,918
Dec 28, 20230.14000.14250.14000.14000.1400533,040
Dec 27, 20230.14500.14500.14000.14500.14506
Dec 22, 20230.14500.14500.14500.14500.1450-
Dec 21, 20230.14000.14500.14000.14500.1450360,560
Dec 20, 20230.15000.15000.14500.14500.1450194,445
Dec 19, 20230.15000.15000.14500.14500.1450410,051
Dec 18, 20230.15000.15000.14500.14500.1450111,613
Dec 15, 20230.15500.15500.15000.15000.1500400,064
Dec 14, 20230.14500.15500.14500.15500.1550578,074
Dec 13, 20230.14500.15000.14500.14500.145083,121
Dec 12, 20230.14500.15000.14500.14500.1450945,004
Dec 11, 20230.14000.14500.14000.14500.145020,754
Dec 08, 20230.14000.14500.13500.14500.145055,004
Dec 07, 20230.13500.13500.13500.13500.135021,419
Dec 06, 20230.14500.14500.13000.14500.1450459,149
Dec 05, 20230.14000.14000.14000.14000.14005,247
Dec 04, 20230.14500.14500.14000.14000.140033,517
Dec 01, 20230.14500.14500.14000.14000.1400229,919
Nov 30, 20230.14000.14000.14000.14000.1400-
Nov 29, 20230.15000.15000.14000.14000.140020,900
Nov 28, 20230.15000.15000.15000.15000.150079,492
Nov 27, 20230.15000.15500.14500.15500.155068,871
Nov 24, 20230.15500.15500.15000.15000.1500195,000
Nov 23, 20230.15000.15000.15000.15000.1500154,956
Nov 22, 20230.14500.14500.14500.14500.145029,851
Nov 21, 20230.15000.15000.14000.14000.1400211,738
Nov 20, 20230.14500.15000.14500.15000.150010,274
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...