Morella Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.037	0.037	0.036	0.036	0.036	72,169
2025-11-11	0.036	0.036	0.036	0.036	0.036	7,378
2025-11-10	0.035	0.035	0.035	0.035	0.035	138,630
2025-11-07	0.040	0.041	0.038	0.038	0.038	327,572
2025-11-06	0.037	0.040	0.037	0.040	0.040	151,016
2025-11-05	0.040	0.040	0.033	0.037	0.037	863,579
2025-11-04	0.043	0.043	0.041	0.041	0.041	116,819
2025-11-03	0.041	0.043	0.041	0.043	0.043	90,428
2025-10-31	0.041	0.041	0.041	0.041	0.041	79,864
2025-10-30	0.042	0.043	0.041	0.041	0.041	124,936
2025-10-29	0.047	0.047	0.041	0.041	0.041	779,941
2025-10-28	0.052	0.052	0.046	0.047	0.047	282,979
2025-10-27	0.049	0.049	0.046	0.046	0.046	330,060
2025-10-24	0.045	0.052	0.042	0.049	0.049	779,964
2025-10-23	0.046	0.049	0.045	0.045	0.045	1,031,132
2025-10-22	0.040	0.046	0.039	0.046	0.046	1,051,236
2025-10-21	0.045	0.045	0.039	0.040	0.040	1,565,649
2025-10-20	0.050	0.050	0.045	0.045	0.045	1,531,053
2025-10-17	0.053	0.053	0.049	0.050	0.050	589,551
2025-10-16	0.060	0.060	0.053	0.055	0.055	1,029,150
2025-10-15	0.060	0.062	0.058	0.060	0.060	970,636
2025-10-14	0.070	0.074	0.057	0.058	0.058	3,155,802
2025-10-13	0.025	0.110	0.025	0.068	0.068	16,539,705
2025-10-10	0.023	0.025	0.023	0.025	0.025	331,314
2025-10-09	0.023	0.024	0.021	0.023	0.023	408,812
2025-10-08	0.021	0.022	0.021	0.021	0.021	328,588
2025-10-07	0.021	0.022	0.021	0.021	0.021	1,092,942
2025-10-06	0.023	0.023	0.022	0.022	0.022	125,641
2025-10-03	0.022	0.023	0.022	0.022	0.022	185,426
2025-10-02	0.023	0.023	0.022	0.022	0.022	174,996
2025-10-01	0.022	0.023	0.022	0.022	0.022	292,277
2025-09-30	0.024	0.024	0.023	0.023	0.023	198,922
2025-09-29	0.025	0.025	0.023	0.024	0.024	578,679
2025-09-26	0.022	0.024	0.022	0.024	0.024	946,934
2025-09-25	0.020	0.022	0.019	0.022	0.022	1,659,801
2025-09-24	0.019	0.019	0.018	0.018	0.018	438,386
2025-09-23	0.019	0.020	0.018	0.019	0.019	964,975
2025-09-22	0.016	0.019	0.015	0.018	0.018	2,859,542
2025-09-19	0.015	0.015	0.015	0.015	0.015	8,469
2025-09-18	0.015	0.015	0.015	0.015	0.015	112,640
2025-09-17	0.016	0.016	0.015	0.015	0.015	80
2025-09-16	0.015	0.016	0.015	0.016	0.016	1,662
2025-09-15	0.015	0.015	0.015	0.015	0.015	3,327
2025-09-12	0.015	0.015	0.015	0.015	0.015	733
2025-09-11	0.017	0.017	0.015	0.015	0.015	262,623
2025-09-10	0.016	0.017	0.016	0.016	0.016	282,934
2025-09-09	0.015	0.016	0.015	0.016	0.016	182,419
2025-09-08	0.015	0.016	0.015	0.016	0.016	343,180
2025-09-05	0.015	0.015	0.015	0.015	0.015	0
2025-09-04	0.015	0.015	0.015	0.015	0.015	137,443
2025-09-03	0.016	0.016	0.016	0.016	0.016	67,557
2025-09-02	0.016	0.016	0.015	0.015	0.015	1,320,497
2025-09-01	0.015	0.015	0.015	0.015	0.015	37,312
2025-08-29	0.015	0.015	0.015	0.015	0.015	5,000
2025-08-28	0.016	0.016	0.015	0.015	0.015	52,928
2025-08-27	0.015	0.016	0.015	0.015	0.015	71,352
2025-08-26	0.015	0.015	0.015	0.015	0.015	28,000
2025-08-25	0.016	0.016	0.015	0.016	0.016	393,087
2025-08-22	0.015	0.016	0.015	0.016	0.016	499,122
2025-08-21	0.015	0.015	0.015	0.015	0.015	12

← NewerPage 5 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.