Microba Life Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.300	0.315	0.300	0.315	0.315	113,339
2023-06-30	0.310	0.310	0.300	0.300	0.300	160,000
2023-06-29	0.300	0.315	0.300	0.315	0.315	87,500
2023-06-28	0.295	0.315	0.295	0.315	0.315	99,000
2023-06-27	0.290	0.300	0.290	0.295	0.295	216,125
2023-06-26	0.290	0.290	0.290	0.290	0.290	36,921
2023-06-23	0.300	0.300	0.290	0.290	0.290	41,111
2023-06-22	0.290	0.290	0.290	0.290	0.290	20,000
2023-06-21	0.290	0.290	0.290	0.290	0.290	0
2023-06-20	0.300	0.300	0.290	0.290	0.290	157,013
2023-06-19	0.295	0.300	0.295	0.300	0.300	168,300
2023-06-16	0.300	0.300	0.295	0.295	0.295	224,698
2023-06-15	0.280	0.300	0.280	0.300	0.300	1,966,090
2023-06-14	0.280	0.285	0.275	0.280	0.280	99,299
2023-06-13	0.275	0.275	0.265	0.275	0.275	17,363
2023-06-09	0.275	0.275	0.270	0.275	0.275	46,846
2023-06-08	0.275	0.275	0.270	0.270	0.270	11,448
2023-06-07	0.270	0.280	0.270	0.270	0.270	34,356
2023-06-06	0.275	0.275	0.248	0.255	0.255	108,298
2023-06-05	0.280	0.280	0.250	0.275	0.275	139,710
2023-06-02	0.300	0.300	0.280	0.280	0.280	90,804
2023-06-01	0.310	0.310	0.300	0.300	0.300	106,200
2023-05-31	0.320	0.320	0.310	0.310	0.310	50,996
2023-05-30	0.310	0.325	0.310	0.320	0.320	21,430
2023-05-29	0.310	0.310	0.310	0.310	0.310	2,705
2023-05-26	0.310	0.310	0.310	0.310	0.310	22,951
2023-05-25	0.315	0.315	0.310	0.310	0.310	103,933
2023-05-24	0.325	0.325	0.325	0.325	0.325	212
2023-05-23	0.330	0.330	0.325	0.325	0.325	6,310
2023-05-22	0.330	0.330	0.330	0.330	0.330	9
2023-05-19	0.325	0.330	0.325	0.325	0.325	89,416
2023-05-18	0.325	0.325	0.320	0.325	0.325	16,480
2023-05-17	0.325	0.325	0.325	0.325	0.325	3,060
2023-05-16	0.330	0.330	0.320	0.330	0.330	53,802
2023-05-15	0.328	0.330	0.320	0.320	0.320	66,355
2023-05-12	0.330	0.340	0.325	0.325	0.325	68,199
2023-05-11	0.325	0.330	0.320	0.320	0.320	8,858,249
2023-05-10	0.315	0.325	0.310	0.325	0.325	2,694,707
2023-05-09	0.300	0.315	0.300	0.315	0.315	1,043,143
2023-05-08	0.315	0.315	0.295	0.300	0.300	61,493
2023-05-05	0.315	0.320	0.295	0.310	0.310	60,054
2023-05-04	0.310	0.310	0.310	0.310	0.310	10,000
2023-05-03	0.310	0.310	0.310	0.310	0.310	20,950
2023-05-02	0.305	0.305	0.305	0.305	0.305	50,000
2023-05-01	0.313	0.313	0.310	0.310	0.310	62,295
2023-04-28	0.295	0.310	0.295	0.310	0.310	6,515
2023-04-27	0.285	0.295	0.280	0.295	0.295	919,381
2023-04-26	0.305	0.305	0.280	0.280	0.280	184,724
2023-04-24	0.310	0.310	0.305	0.305	0.305	29,664
2023-04-21	0.330	0.330	0.310	0.310	0.310	43,762
2023-04-20	0.310	0.335	0.308	0.335	0.335	455,860
2023-04-19	0.320	0.320	0.303	0.305	0.305	152,790
2023-04-18	0.330	0.330	0.320	0.320	0.320	253,786
2023-04-17	0.335	0.335	0.335	0.335	0.335	3,521
2023-04-14	0.320	0.330	0.320	0.330	0.330	720,177
2023-04-13	0.320	0.325	0.315	0.315	0.315	130,734
2023-04-12	0.305	0.320	0.300	0.315	0.315	185,972
2023-04-11	0.320	0.340	0.310	0.340	0.340	48,000
2023-04-06	0.330	0.355	0.320	0.325	0.325	57,107
2023-04-05	0.340	0.340	0.330	0.340	0.340	117,834

← NewerPage 15 of 20 · 1,152 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.