Microba Life Sciences Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.340	0.345	0.340	0.340	0.340	43,671
2023-04-03	0.355	0.355	0.340	0.345	0.345	109,430
2023-03-31	0.350	0.355	0.350	0.355	0.355	37,953
2023-03-30	0.345	0.350	0.345	0.350	0.350	81,900
2023-03-29	0.350	0.350	0.350	0.350	0.350	0
2023-03-28	0.350	0.350	0.340	0.350	0.350	36,360
2023-03-27	0.340	0.340	0.340	0.340	0.340	119,951
2023-03-24	0.335	0.340	0.335	0.340	0.340	106,218
2023-03-23	0.345	0.345	0.325	0.330	0.330	216,103
2023-03-22	0.340	0.355	0.340	0.355	0.355	168,380
2023-03-21	0.325	0.345	0.325	0.340	0.340	372,407
2023-03-20	0.350	0.350	0.320	0.320	0.320	95,977
2023-03-17	0.335	0.345	0.335	0.345	0.345	2,113,642
2023-03-16	0.350	0.350	0.335	0.340	0.340	68,656
2023-03-15	0.360	0.370	0.350	0.350	0.350	286,883
2023-03-14	0.360	0.365	0.325	0.350	0.350	357,164
2023-03-13	0.375	0.380	0.355	0.380	0.380	190,043
2023-03-10	0.395	0.395	0.375	0.380	0.380	247,900
2023-03-09	0.400	0.400	0.395	0.395	0.395	113,567
2023-03-08	0.380	0.380	0.380	0.380	0.380	0
2023-03-07	0.400	0.400	0.375	0.380	0.380	212,658
2023-03-06	0.415	0.420	0.390	0.395	0.395	218,079
2023-03-03	0.405	0.405	0.400	0.400	0.400	106,360
2023-03-02	0.420	0.420	0.400	0.400	0.400	53,555
2023-03-01	0.420	0.420	0.415	0.415	0.415	60,043
2023-02-28	0.410	0.420	0.400	0.420	0.420	947,634
2023-02-27	0.400	0.405	0.390	0.400	0.400	175,889
2023-02-24	0.400	0.400	0.390	0.395	0.395	32,671
2023-02-23	0.400	0.405	0.390	0.400	0.400	1,075,715
2023-02-22	0.395	0.420	0.395	0.400	0.400	455,651
2023-02-21	0.395	0.400	0.385	0.395	0.395	67,015
2023-02-20	0.395	0.400	0.390	0.390	0.390	2,918,531
2023-02-17	0.380	0.380	0.370	0.380	0.380	520,932
2023-02-16	0.395	0.395	0.385	0.385	0.385	130,766
2023-02-15	0.400	0.400	0.390	0.390	0.390	80,873
2023-02-14	0.395	0.400	0.395	0.400	0.400	58,447
2023-02-13	0.400	0.410	0.385	0.385	0.385	220,102
2023-02-10	0.405	0.410	0.395	0.395	0.395	176,561
2023-02-09	0.415	0.425	0.400	0.400	0.400	279,519
2023-02-08	0.420	0.420	0.405	0.410	0.410	55,550
2023-02-07	0.385	0.450	0.385	0.415	0.415	695,644
2023-02-06	0.345	0.390	0.345	0.370	0.370	716,512
2023-02-03	0.340	0.350	0.340	0.345	0.345	8,786,413
2023-02-02	0.345	0.345	0.325	0.335	0.335	106,570
2023-02-01	0.345	0.350	0.340	0.345	0.345	308,034
2023-01-31	0.335	0.340	0.330	0.340	0.340	68,480
2023-01-30	0.330	0.335	0.330	0.330	0.330	177,655
2023-01-27	0.325	0.325	0.320	0.325	0.325	10,540
2023-01-25	0.315	0.315	0.315	0.315	0.315	44,776
2023-01-24	0.330	0.330	0.315	0.320	0.320	52,296
2023-01-23	0.335	0.345	0.330	0.330	0.330	199,569
2023-01-20	0.335	0.340	0.330	0.330	0.330	41,841
2023-01-19	0.340	0.340	0.340	0.340	0.340	34,343
2023-01-18	0.340	0.345	0.335	0.335	0.335	17,014
2023-01-17	0.345	0.350	0.340	0.340	0.340	15,688
2023-01-16	0.350	0.350	0.335	0.345	0.345	31,322
2023-01-13	0.330	0.340	0.330	0.340	0.340	19,196
2023-01-12	0.330	0.345	0.330	0.330	0.330	16,762
2023-01-11	0.330	0.330	0.330	0.330	0.330	80
2023-01-10	0.340	0.340	0.325	0.340	0.340	13,386

← NewerPage 16 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.