Morella Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.029	0.034	0.029	0.033	0.033	1,854,444
2026-07-30	0.028	0.031	0.028	0.031	0.031	214,756
2026-07-29	0.028	0.029	0.027	0.027	0.027	283,904
2026-07-28	0.028	0.029	0.027	0.027	0.027	756,170
2026-07-27	0.027	0.027	0.027	0.027	0.027	81,604
2026-07-24	0.026	0.027	0.026	0.027	0.027	96,254
2026-07-23	0.026	0.027	0.025	0.027	0.027	251,327
2026-07-22	0.026	0.026	0.025	0.025	0.025	74,473
2026-07-21	0.026	0.026	0.026	0.026	0.026	505,932
2026-07-20	0.027	0.027	0.025	0.025	0.025	187,184
2026-07-17	0.025	0.025	0.025	0.025	0.025	38,695
2026-07-16	0.025	0.025	0.025	0.025	0.025	291,753
2026-07-15	0.026	0.026	0.026	0.026	0.026	10,000
2026-07-14	0.025	0.025	0.025	0.025	0.025	0
2026-07-13	0.025	0.025	0.025	0.025	0.025	134,222
2026-07-10	0.025	0.025	0.025	0.025	0.025	0
2026-07-09	0.028	0.028	0.025	0.025	0.025	706,303
2026-07-08	0.027	0.027	0.025	0.025	0.025	178,181
2026-07-07	0.028	0.028	0.027	0.027	0.027	302,612
2026-07-06	0.026	0.026	0.025	0.025	0.025	196,657
2026-07-03	0.024	0.025	0.024	0.025	0.025	141,990
2026-07-02	0.025	0.025	0.023	0.023	0.023	628,877
2026-07-01	0.023	0.025	0.023	0.025	0.025	36,760
2026-06-30	0.023	0.025	0.023	0.025	0.025	703,496
2026-06-29	0.024	0.024	0.023	0.023	0.023	379,287
2026-06-26	0.025	0.025	0.024	0.025	0.025	452,867
2026-06-25	0.025	0.025	0.024	0.024	0.024	575,827
2026-06-24	0.025	0.026	0.025	0.025	0.025	221,096
2026-06-23	0.025	0.025	0.025	0.025	0.025	1,446,589
2026-06-22	0.025	0.026	0.025	0.025	0.025	353,942
2026-06-19	0.025	0.026	0.025	0.025	0.025	823,659
2026-06-18	0.027	0.027	0.025	0.025	0.025	704,153
2026-06-17	0.027	0.028	0.026	0.027	0.027	818,726
2026-06-16	0.026	0.027	0.025	0.026	0.026	160,679
2026-06-15	0.025	0.026	0.025	0.026	0.026	332,754
2026-06-12	0.024	0.025	0.024	0.025	0.025	492,348
2026-06-11	0.025	0.025	0.024	0.024	0.024	743,311
2026-06-10	0.025	0.028	0.025	0.025	0.025	1,562,246
2026-06-09	0.026	0.027	0.025	0.026	0.026	701,763
2026-06-05	0.026	0.026	0.026	0.026	0.026	19,061
2026-06-04	0.027	0.027	0.025	0.025	0.025	829,335
2026-06-03	0.029	0.029	0.026	0.026	0.026	548,375
2026-06-02	0.029	0.030	0.029	0.029	0.029	1,416,286
2026-06-01	0.026	0.028	0.026	0.028	0.028	182,059
2026-05-29	0.027	0.027	0.027	0.027	0.027	170,545
2026-05-28	0.028	0.028	0.026	0.027	0.027	60,533
2026-05-27	0.027	0.028	0.026	0.028	0.028	42,030
2026-05-26	0.028	0.028	0.026	0.027	0.027	952,756
2026-05-25	0.028	0.028	0.028	0.028	0.028	548,906
2026-05-22	0.028	0.028	0.028	0.028	0.028	37,708
2026-05-21	0.029	0.029	0.027	0.027	0.027	228,082
2026-05-20	0.029	0.029	0.028	0.028	0.028	140,276
2026-05-19	0.030	0.030	0.028	0.028	0.028	802,719
2026-05-18	0.031	0.031	0.029	0.029	0.029	565,766
2026-05-15	0.032	0.033	0.032	0.033	0.033	79,072
2026-05-14	0.029	0.033	0.029	0.033	0.033	518,974
2026-05-13	0.030	0.030	0.028	0.028	0.028	31,045
2026-05-12	0.031	0.031	0.029	0.029	0.029	153,667
2026-05-11	0.032	0.033	0.029	0.031	0.031	1,109,330
2026-05-08	0.030	0.032	0.030	0.032	0.032	262,310

← NewerPage 2 of 22 · 1,265 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.