Morella Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.029	0.030	0.028	0.030	0.750	1,529,342
2022-01-27	0.030	0.032	0.027	0.028	0.700	2,547,182
2022-01-25	0.034	0.035	0.027	0.027	0.675	3,342,947
2022-01-24	0.034	0.037	0.032	0.034	0.850	2,722,863
2022-01-21	0.041	0.045	0.032	0.036	0.900	7,731,966
2022-01-20	0.023	0.038	0.023	0.038	0.950	8,118,532
2022-01-19	0.025	0.025	0.022	0.023	0.575	3,757,021
2022-01-18	0.022	0.026	0.021	0.025	0.625	5,103,738
2022-01-17	0.019	0.022	0.019	0.021	0.525	5,443,127
2022-01-14	0.018	0.019	0.018	0.019	0.475	699,586
2022-01-13	0.018	0.019	0.017	0.018	0.450	829,503
2022-01-12	0.019	0.019	0.018	0.018	0.450	450,574
2022-01-11	0.018	0.019	0.018	0.019	0.475	390,224
2022-01-10	0.018	0.019	0.018	0.018	0.450	796,977
2022-01-07	0.018	0.019	0.017	0.017	0.425	791,079
2022-01-06	0.019	0.019	0.017	0.018	0.450	1,080,935
2022-01-05	0.021	0.021	0.018	0.019	0.475	1,832,195
2022-01-04	0.018	0.021	0.018	0.020	0.500	5,056,105
2021-12-31	0.019	0.019	0.017	0.018	0.450	2,710,252
2021-12-30	0.015	0.019	0.015	0.019	0.475	3,289,772
2021-12-29	0.011	0.014	0.011	0.013	0.325	1,781,424
2021-12-24	0.010	0.010	0.010	0.010	0.250	0
2021-12-23	0.010	0.010	0.010	0.010	0.250	0
2021-12-22	0.010	0.010	0.010	0.010	0.250	0
2021-12-21	0.010	0.010	0.010	0.010	0.250	0
2021-12-20	0.010	0.010	0.010	0.010	0.250	0
2021-12-17	0.013	0.013	0.010	0.010	0.250	2,354,189
2021-12-16	0.014	0.015	0.012	0.012	0.300	3,211,402
2021-12-15	0.016	0.018	0.014	0.014	0.350	5,821,517
2021-12-14	0.013	0.020	0.011	0.015	0.375	12,314,102
2021-12-13	0.063	0.063	0.063	0.063	1.579	0
2021-12-10	0.063	0.063	0.063	0.063	1.579	0
2021-12-09	0.063	0.063	0.063	0.063	1.579	0
2021-12-08	0.063	0.063	0.063	0.063	1.579	0
2021-12-07	0.063	0.063	0.063	0.063	1.579	0
2021-12-06	0.063	0.063	0.063	0.063	1.579	0
2021-12-03	0.063	0.063	0.063	0.063	1.579	0
2021-12-02	0.063	0.063	0.063	0.063	1.579	0
2021-12-01	0.063	0.063	0.063	0.063	1.579	0
2021-11-30	0.063	0.063	0.063	0.063	1.579	0
2021-11-29	0.063	0.063	0.063	0.063	1.579	0
2021-11-26	0.063	0.063	0.063	0.063	1.579	0
2021-11-25	0.063	0.063	0.063	0.063	1.579	0
2021-11-24	0.063	0.063	0.063	0.063	1.579	0
2021-11-23	0.063	0.063	0.063	0.063	1.579	0
2021-11-22	0.063	0.063	0.063	0.063	1.579	0
2021-11-19	0.063	0.063	0.063	0.063	1.579	0
2021-11-18	0.063	0.063	0.063	0.063	1.579	0
2021-11-17	0.063	0.063	0.063	0.063	1.579	0
2021-11-16	0.063	0.063	0.063	0.063	1.579	0
2021-11-15	0.063	0.063	0.063	0.063	1.579	0
2021-11-12	0.063	0.063	0.063	0.063	1.579	0
2021-11-11	0.063	0.063	0.063	0.063	1.579	0
2021-11-10	0.063	0.063	0.063	0.063	1.579	0
2021-11-09	0.063	0.063	0.063	0.063	1.579	0
2021-11-08	0.063	0.063	0.063	0.063	1.579	0
2021-11-05	0.063	0.063	0.063	0.063	1.579	0
2021-11-04	0.063	0.063	0.063	0.063	1.579	0
2021-11-03	0.063	0.063	0.063	0.063	1.579	0
2021-11-02	0.063	0.063	0.063	0.063	1.579	0

← NewerPage 21 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.