Morella Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.035	0.037	0.035	0.035	0.875	1,266,631
2022-04-26	0.039	0.039	0.036	0.036	0.900	2,096,524
2022-04-22	0.035	0.039	0.034	0.038	0.950	2,843,546
2022-04-21	0.034	0.036	0.033	0.034	0.850	1,418,872
2022-04-20	0.034	0.034	0.033	0.033	0.825	512,774
2022-04-19	0.034	0.035	0.033	0.033	0.825	1,221,542
2022-04-14	0.036	0.036	0.033	0.034	0.850	993,113
2022-04-13	0.033	0.036	0.033	0.035	0.875	1,100,728
2022-04-12	0.034	0.035	0.032	0.033	0.825	1,618,152
2022-04-11	0.036	0.037	0.034	0.035	0.875	997,777
2022-04-08	0.035	0.037	0.035	0.035	0.875	1,316,969
2022-04-07	0.037	0.038	0.034	0.034	0.850	1,532,783
2022-04-06	0.037	0.038	0.035	0.037	0.925	1,421,081
2022-04-05	0.041	0.042	0.036	0.037	0.925	3,904,702
2022-04-04	0.036	0.040	0.035	0.039	0.975	5,054,851
2022-04-01	0.034	0.037	0.034	0.035	0.875	2,696,663
2022-03-31	0.035	0.036	0.034	0.034	0.850	1,518,943
2022-03-30	0.036	0.038	0.034	0.034	0.850	1,928,167
2022-03-29	0.035	0.036	0.034	0.036	0.900	1,254,886
2022-03-28	0.035	0.038	0.034	0.035	0.875	2,474,111
2022-03-25	0.037	0.039	0.033	0.034	0.850	4,197,378
2022-03-24	0.032	0.037	0.031	0.036	0.900	5,437,317
2022-03-23	0.032	0.033	0.030	0.032	0.800	2,457,973
2022-03-22	0.032	0.034	0.031	0.032	0.800	1,863,408
2022-03-21	0.031	0.033	0.031	0.032	0.800	2,321,770
2022-03-18	0.028	0.032	0.028	0.029	0.725	3,641,009
2022-03-17	0.027	0.029	0.027	0.027	0.675	1,840,445
2022-03-16	0.026	0.027	0.026	0.026	0.650	505,570
2022-03-15	0.027	0.027	0.025	0.025	0.625	468,147
2022-03-14	0.027	0.029	0.026	0.027	0.675	1,992,206
2022-03-11	0.026	0.026	0.024	0.025	0.625	571,894
2022-03-10	0.024	0.027	0.024	0.026	0.650	1,857,751
2022-03-09	0.022	0.025	0.022	0.025	0.625	1,097,310
2022-03-08	0.022	0.022	0.021	0.021	0.525	859,651
2022-03-07	0.024	0.025	0.022	0.022	0.550	811,798
2022-03-04	0.025	0.026	0.024	0.024	0.600	1,518,118
2022-03-03	0.020	0.025	0.019	0.024	0.600	2,107,662
2022-03-02	0.020	0.020	0.019	0.020	0.500	651,610
2022-03-01	0.019	0.022	0.019	0.020	0.500	1,171,045
2022-02-28	0.020	0.020	0.019	0.019	0.475	664,343
2022-02-25	0.020	0.020	0.019	0.020	0.500	819,930
2022-02-24	0.020	0.021	0.018	0.018	0.450	967,607
2022-02-23	0.019	0.022	0.018	0.020	0.500	1,411,179
2022-02-22	0.021	0.021	0.019	0.019	0.475	532,043
2022-02-21	0.021	0.022	0.020	0.021	0.525	856,492
2022-02-18	0.021	0.022	0.020	0.021	0.525	926,245
2022-02-17	0.022	0.023	0.021	0.022	0.550	707,386
2022-02-16	0.024	0.024	0.022	0.022	0.550	1,052,652
2022-02-15	0.025	0.026	0.022	0.023	0.575	1,297,853
2022-02-14	0.027	0.027	0.025	0.025	0.625	803,616
2022-02-11	0.027	0.028	0.026	0.028	0.700	830,984
2022-02-10	0.028	0.029	0.027	0.028	0.700	991,777
2022-02-09	0.028	0.028	0.027	0.027	0.675	585,834
2022-02-08	0.027	0.029	0.027	0.027	0.675	1,213,932
2022-02-07	0.028	0.029	0.027	0.027	0.675	777,778
2022-02-04	0.027	0.029	0.026	0.027	0.675	1,029,621
2022-02-03	0.029	0.029	0.027	0.028	0.700	1,201,631
2022-02-02	0.030	0.031	0.028	0.028	0.700	1,186,150
2022-02-01	0.032	0.033	0.029	0.030	0.750	1,283,232
2022-01-31	0.032	0.032	0.030	0.031	0.775	1,163,363

← NewerPage 20 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.