Morella Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	0.022	0.022	0.021	0.021	0.525	25,671
2022-10-13	0.021	0.022	0.021	0.021	0.525	185,992
2022-10-12	0.021	0.021	0.020	0.021	0.525	394,834
2022-10-11	0.021	0.022	0.021	0.021	0.525	245,646
2022-10-10	0.022	0.022	0.021	0.021	0.525	397,232
2022-10-07	0.023	0.023	0.022	0.022	0.550	477,239
2022-10-06	0.022	0.024	0.022	0.023	0.575	260,179
2022-10-05	0.023	0.024	0.022	0.022	0.550	406,480
2022-10-04	0.021	0.023	0.021	0.022	0.550	393,446
2022-10-03	0.022	0.022	0.020	0.020	0.500	325,628
2022-09-30	0.021	0.021	0.020	0.021	0.525	777,749
2022-09-29	0.022	0.022	0.021	0.021	0.525	497,684
2022-09-28	0.023	0.023	0.021	0.021	0.525	1,279,422
2022-09-27	0.023	0.024	0.022	0.023	0.575	636,031
2022-09-26	0.024	0.025	0.022	0.022	0.550	1,014,663
2022-09-23	0.025	0.025	0.024	0.025	0.625	160,967
2022-09-21	0.025	0.025	0.024	0.024	0.600	606,182
2022-09-20	0.026	0.027	0.025	0.025	0.625	908,785
2022-09-19	0.027	0.028	0.024	0.024	0.600	2,084,893
2022-09-16	0.027	0.028	0.026	0.028	0.700	1,327,580
2022-09-15	0.029	0.031	0.028	0.028	0.700	1,081,134
2022-09-14	0.026	0.032	0.026	0.028	0.700	2,882,184
2022-09-13	0.029	0.030	0.028	0.028	0.700	786,747
2022-09-12	0.028	0.030	0.027	0.029	0.725	1,123,624
2022-09-09	0.027	0.029	0.027	0.028	0.700	868,689
2022-09-08	0.027	0.029	0.026	0.027	0.675	1,456,093
2022-09-07	0.026	0.026	0.025	0.026	0.650	393,248
2022-09-06	0.025	0.026	0.025	0.025	0.625	436,388
2022-09-05	0.025	0.026	0.025	0.025	0.625	266,765
2022-09-02	0.025	0.026	0.025	0.025	0.625	379,074
2022-09-01	0.025	0.027	0.025	0.025	0.625	869,915
2022-08-31	0.025	0.026	0.025	0.025	0.625	438,584
2022-08-30	0.024	0.025	0.024	0.025	0.625	244,189
2022-08-29	0.024	0.025	0.023	0.024	0.600	825,429
2022-08-26	0.027	0.027	0.025	0.025	0.625	685,724
2022-08-25	0.026	0.028	0.026	0.026	0.650	1,986,666
2022-08-24	0.025	0.027	0.025	0.026	0.650	882,436
2022-08-23	0.025	0.026	0.025	0.025	0.625	1,247,711
2022-08-22	0.027	0.027	0.026	0.026	0.650	629,089
2022-08-19	0.026	0.028	0.026	0.027	0.675	764,251
2022-08-18	0.026	0.027	0.025	0.026	0.650	519,401
2022-08-17	0.027	0.028	0.025	0.026	0.650	1,714,814
2022-08-16	0.028	0.031	0.028	0.028	0.700	2,926,636
2022-08-15	0.026	0.029	0.026	0.029	0.725	2,263,168
2022-08-12	0.026	0.028	0.025	0.025	0.625	3,154,766
2022-08-11	0.023	0.029	0.023	0.028	0.700	7,364,517
2022-08-10	0.020	0.022	0.020	0.020	0.500	1,413,742
2022-08-09	0.019	0.022	0.019	0.021	0.525	3,452,820
2022-08-08	0.019	0.019	0.018	0.018	0.450	391,958
2022-08-05	0.017	0.019	0.017	0.018	0.450	651,078
2022-08-04	0.018	0.018	0.017	0.017	0.425	565,249
2022-08-03	0.017	0.018	0.016	0.017	0.425	327,665
2022-08-02	0.017	0.018	0.017	0.017	0.425	504,051
2022-08-01	0.017	0.018	0.016	0.016	0.400	1,959,792
2022-07-29	0.020	0.020	0.017	0.018	0.450	1,396,158
2022-07-28	0.019	0.021	0.019	0.019	0.475	943,235
2022-07-27	0.020	0.020	0.018	0.018	0.450	517,648
2022-07-26	0.017	0.020	0.017	0.020	0.500	989,178
2022-07-25	0.018	0.018	0.016	0.017	0.425	1,150,416
2022-07-22	0.017	0.017	0.017	0.017	0.425	0

← NewerPage 18 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.