Morella Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	0.020	0.020	0.019	0.020	0.020	66,344
2025-02-26	0.020	0.020	0.017	0.020	0.020	559,248
2025-02-25	0.017	0.021	0.017	0.021	0.021	329,579
2025-02-24	0.019	0.019	0.017	0.017	0.017	781,011
2025-02-21	0.020	0.020	0.019	0.019	0.019	181,230
2025-02-20	0.020	0.020	0.018	0.018	0.018	1,690,366
2025-02-19	0.019	0.020	0.019	0.020	0.020	259,266
2025-02-18	0.019	0.019	0.019	0.019	0.019	496,345
2025-02-17	0.020	0.021	0.019	0.019	0.019	186,588
2025-02-14	0.020	0.021	0.020	0.020	0.020	486,771
2025-02-13	0.022	0.022	0.019	0.020	0.020	435,559
2025-02-12	0.022	0.022	0.021	0.022	0.022	7,263
2025-02-11	0.021	0.021	0.021	0.021	0.021	25,271
2025-02-10	0.024	0.024	0.021	0.021	0.021	243,762
2025-02-07	0.024	0.024	0.024	0.024	0.024	4,320
2025-02-06	0.024	0.024	0.024	0.024	0.024	13,127
2025-02-05	0.024	0.025	0.024	0.024	0.024	42,683
2025-02-04	0.024	0.024	0.024	0.024	0.024	7,040
2025-02-03	0.024	0.024	0.024	0.024	0.024	87,700
2025-01-31	0.023	0.024	0.023	0.024	0.024	184,633
2025-01-30	0.023	0.024	0.023	0.023	0.023	12,808
2025-01-29	0.024	0.024	0.023	0.023	0.023	12,834
2025-01-28	0.024	0.024	0.022	0.023	0.023	238,860
2025-01-24	0.023	0.024	0.023	0.024	0.024	753
2025-01-23	0.025	0.025	0.023	0.024	0.024	142,268
2025-01-22	0.024	0.025	0.022	0.023	0.023	148,883
2025-01-21	0.024	0.024	0.024	0.024	0.024	87,025
2025-01-20	0.024	0.025	0.024	0.025	0.025	17,659
2025-01-17	0.026	0.026	0.022	0.023	0.023	455,929
2025-01-16	0.026	0.026	0.025	0.025	0.025	639,033
2025-01-15	0.027	0.027	0.027	0.027	0.027	279
2025-01-14	0.027	0.028	0.026	0.026	0.026	135,401
2025-01-13	0.029	0.029	0.028	0.028	0.028	532,919
2025-01-10	0.029	0.029	0.029	0.029	0.029	168
2025-01-09	0.029	0.029	0.028	0.028	0.028	97,589
2025-01-08	0.029	0.029	0.029	0.029	0.029	18,927
2025-01-07	0.028	0.029	0.028	0.029	0.029	24,339
2025-01-06	0.029	0.029	0.028	0.029	0.029	40,502
2025-01-03	0.028	0.029	0.028	0.029	0.029	78,032
2025-01-02	0.030	0.030	0.028	0.028	0.028	137,936
2024-12-31	0.028	0.029	0.028	0.029	0.029	330,991
2024-12-30	0.028	0.028	0.028	0.028	0.028	35,280
2024-12-27	0.029	0.029	0.027	0.029	0.029	41,281
2024-12-24	0.027	0.028	0.027	0.028	0.028	44,889
2024-12-23	0.029	0.029	0.027	0.027	0.027	70,478
2024-12-20	0.028	0.028	0.027	0.028	0.028	211,244
2024-12-19	0.030	0.030	0.028	0.028	0.028	226,562
2024-12-18	0.030	0.030	0.029	0.030	0.030	259,056
2024-12-17	0.030	0.030	0.030	0.030	0.030	30,055
2024-12-16	0.030	0.030	0.029	0.030	0.030	296,094
2024-12-13	0.031	0.031	0.031	0.031	0.031	0
2024-12-12	0.031	0.031	0.031	0.031	0.031	0
2024-12-11	0.031	0.031	0.029	0.031	0.031	1,290
2024-12-10	0.031	0.031	0.031	0.031	0.031	31,088
2024-12-09	0.031	0.031	0.029	0.030	0.030	17,481
2024-12-06	0.028	0.030	0.028	0.030	0.030	807,553
2024-12-05	0.030	0.036	0.028	0.028	0.028	1,892,689
2024-12-04	0.029	0.030	0.029	0.029	0.029	192,579
2024-12-03	0.030	0.030	0.029	0.030	0.030	184,775
2024-12-02	0.029	0.029	0.029	0.029	0.029	65,045

← NewerPage 8 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.