Morella Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.031	0.032	0.030	0.031	0.031	299,182
2026-05-06	0.031	0.032	0.031	0.032	0.032	241,694
2026-05-05	0.031	0.032	0.031	0.031	0.031	49,599
2026-05-04	0.033	0.033	0.031	0.031	0.031	418,233
2026-05-01	0.033	0.033	0.032	0.032	0.032	76,063
2026-04-30	0.036	0.036	0.034	0.034	0.034	966,615
2026-04-29	0.032	0.035	0.032	0.034	0.034	2,112,324
2026-04-28	0.031	0.032	0.031	0.032	0.032	1,048,907
2026-04-27	0.028	0.031	0.028	0.031	0.031	1,782,578
2026-04-24	0.027	0.028	0.027	0.028	0.028	33,687
2026-04-23	0.026	0.027	0.026	0.027	0.027	116,898
2026-04-22	0.026	0.027	0.026	0.026	0.026	152,340
2026-04-21	0.028	0.029	0.028	0.028	0.028	377,479
2026-04-20	0.028	0.030	0.025	0.028	0.028	1,918,524
2026-04-17	0.025	0.028	0.025	0.028	0.028	340,986
2026-04-16	0.026	0.027	0.022	0.022	0.022	1,746,387
2026-04-15	0.028	0.028	0.024	0.024	0.024	1,042,053
2026-04-14	0.026	0.028	0.026	0.027	0.027	108,962
2026-04-13	0.029	0.029	0.026	0.026	0.026	968,761
2026-04-10	0.030	0.030	0.028	0.028	0.028	208,906
2026-04-09	0.028	0.030	0.028	0.028	0.028	253,564
2026-04-08	0.030	0.030	0.028	0.028	0.028	24,297
2026-04-07	0.028	0.028	0.028	0.028	0.028	8,045
2026-04-02	0.029	0.029	0.027	0.028	0.028	80,618
2026-04-01	0.029	0.030	0.029	0.029	0.029	102,993
2026-03-31	0.029	0.030	0.028	0.028	0.028	496,853
2026-03-30	0.030	0.031	0.028	0.028	0.028	228,592
2026-03-27	0.030	0.030	0.029	0.029	0.029	131,537
2026-03-26	0.031	0.031	0.029	0.030	0.030	145,610
2026-03-25	0.028	0.030	0.028	0.030	0.030	41,912
2026-03-24	0.028	0.029	0.028	0.029	0.029	32,722
2026-03-23	0.030	0.030	0.029	0.029	0.029	284,670
2026-03-20	0.028	0.029	0.028	0.029	0.029	99,638
2026-03-19	0.031	0.031	0.028	0.028	0.028	264,649
2026-03-18	0.033	0.033	0.029	0.032	0.032	134,830
2026-03-17	0.028	0.032	0.028	0.032	0.032	398,812
2026-03-16	0.029	0.030	0.029	0.030	0.030	211,324
2026-03-13	0.029	0.032	0.029	0.030	0.030	54,412
2026-03-12	0.032	0.032	0.030	0.030	0.030	268,999
2026-03-11	0.030	0.031	0.030	0.031	0.031	123,555
2026-03-10	0.029	0.032	0.029	0.031	0.031	424,071
2026-03-09	0.032	0.032	0.029	0.029	0.029	272,040
2026-03-06	0.033	0.033	0.029	0.031	0.031	1,114,150
2026-03-05	0.031	0.033	0.031	0.033	0.033	229,816
2026-03-04	0.031	0.032	0.031	0.031	0.031	198,554
2026-03-03	0.033	0.033	0.031	0.032	0.032	1,137,988
2026-03-02	0.036	0.036	0.033	0.033	0.033	930,183
2026-02-27	0.037	0.037	0.035	0.036	0.036	1,782,638
2026-02-26	0.039	0.039	0.035	0.037	0.037	1,856,965
2026-02-25	0.042	0.042	0.041	0.041	0.041	154,040
2026-02-24	0.042	0.042	0.042	0.042	0.042	40,000
2026-02-23	0.044	0.044	0.042	0.042	0.042	90,609
2026-02-20	0.044	0.044	0.044	0.044	0.044	0
2026-02-19	0.044	0.044	0.044	0.044	0.044	0
2026-02-18	0.044	0.044	0.044	0.044	0.044	1,093
2026-02-17	0.045	0.045	0.045	0.045	0.045	10,933
2026-02-16	0.041	0.042	0.041	0.042	0.042	493,416
2026-02-13	0.043	0.043	0.040	0.041	0.041	526,317
2026-02-12	0.045	0.045	0.043	0.043	0.043	96,363
2026-02-11	0.043	0.046	0.043	0.045	0.045	25,043

← NewerPage 3 of 5 · 253 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.