Morella Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	0.017	0.017	0.017	0.017	0.425	0
2022-07-20	0.019	0.019	0.017	0.017	0.425	392,295
2022-07-19	0.018	0.018	0.017	0.017	0.425	111,727
2022-07-18	0.018	0.019	0.017	0.017	0.425	162,431
2022-07-15	0.018	0.019	0.017	0.017	0.425	153,157
2022-07-14	0.017	0.018	0.017	0.017	0.425	181,092
2022-07-13	0.017	0.018	0.017	0.018	0.450	103,991
2022-07-12	0.018	0.018	0.017	0.018	0.450	602,515
2022-07-11	0.020	0.020	0.018	0.018	0.450	153,879
2022-07-08	0.018	0.020	0.018	0.020	0.500	359,041
2022-07-07	0.019	0.019	0.018	0.018	0.450	209,170
2022-07-06	0.018	0.020	0.018	0.019	0.475	646,578
2022-07-05	0.018	0.019	0.017	0.017	0.425	626,042
2022-07-04	0.018	0.018	0.018	0.018	0.438	397,064
2022-07-01	0.017	0.018	0.017	0.017	0.425	572,612
2022-06-30	0.017	0.019	0.017	0.017	0.425	767,663
2022-06-29	0.018	0.018	0.017	0.017	0.425	442,918
2022-06-28	0.021	0.021	0.018	0.018	0.450	788,467
2022-06-27	0.018	0.020	0.018	0.020	0.500	1,109,186
2022-06-24	0.016	0.017	0.016	0.016	0.400	361,176
2022-06-23	0.016	0.017	0.015	0.015	0.375	779,686
2022-06-22	0.017	0.018	0.015	0.015	0.375	397,112
2022-06-21	0.017	0.018	0.017	0.017	0.425	283,869
2022-06-20	0.018	0.018	0.016	0.016	0.400	496,083
2022-06-17	0.017	0.018	0.016	0.017	0.425	348,920
2022-06-16	0.016	0.018	0.016	0.017	0.425	442,146
2022-06-15	0.016	0.017	0.015	0.015	0.375	628,819
2022-06-14	0.016	0.017	0.014	0.017	0.425	1,263,876
2022-06-10	0.018	0.018	0.017	0.018	0.450	1,600,218
2022-06-09	0.020	0.020	0.018	0.019	0.475	781,081
2022-06-08	0.021	0.022	0.020	0.020	0.500	889,724
2022-06-07	0.023	0.023	0.021	0.021	0.525	680,551
2022-06-06	0.023	0.024	0.022	0.023	0.575	727,312
2022-06-03	0.024	0.026	0.024	0.024	0.600	631,589
2022-06-02	0.025	0.025	0.023	0.024	0.600	876,168
2022-06-01	0.028	0.028	0.025	0.025	0.625	1,038,020
2022-05-31	0.028	0.029	0.027	0.028	0.700	206,660
2022-05-30	0.028	0.029	0.027	0.027	0.675	424,244
2022-05-27	0.027	0.028	0.027	0.028	0.700	156,942
2022-05-26	0.027	0.028	0.026	0.026	0.650	389,101
2022-05-25	0.027	0.028	0.026	0.026	0.650	338,485
2022-05-24	0.028	0.028	0.027	0.027	0.675	246,392
2022-05-23	0.029	0.029	0.027	0.027	0.675	565,514
2022-05-20	0.028	0.030	0.028	0.028	0.700	231,075
2022-05-19	0.027	0.029	0.025	0.029	0.725	737,170
2022-05-18	0.028	0.031	0.028	0.028	0.700	1,715,701
2022-05-17	0.028	0.029	0.027	0.028	0.700	1,144,675
2022-05-16	0.028	0.028	0.026	0.026	0.650	525,536
2022-05-13	0.025	0.026	0.025	0.026	0.650	419,807
2022-05-12	0.027	0.027	0.025	0.025	0.625	850,522
2022-05-11	0.027	0.027	0.025	0.026	0.650	682,937
2022-05-10	0.025	0.028	0.022	0.025	0.625	1,512,619
2022-05-09	0.031	0.031	0.027	0.027	0.675	1,072,938
2022-05-06	0.030	0.031	0.029	0.031	0.775	1,581,674
2022-05-05	0.033	0.033	0.031	0.032	0.800	478,390
2022-05-04	0.033	0.035	0.029	0.030	0.750	2,158,237
2022-05-03	0.035	0.035	0.033	0.033	0.825	735,186
2022-05-02	0.036	0.037	0.034	0.035	0.875	793,524
2022-04-29	0.036	0.038	0.036	0.037	0.925	1,101,113
2022-04-28	0.037	0.038	0.035	0.036	0.900	1,136,965

← NewerPage 19 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.