Maggie Beer Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.283	0.283	0.277	0.277	0.247	35,087
2022-10-12	0.314	0.314	0.283	0.283	0.252	206,925
2022-10-11	0.311	0.314	0.293	0.293	0.261	22,795
2022-10-10	0.314	0.314	0.304	0.309	0.275	162,161
2022-10-07	0.335	0.340	0.335	0.340	0.303	49,252
2022-10-06	0.314	0.314	0.314	0.314	0.280	0
2022-10-05	0.314	0.314	0.314	0.314	0.280	144
2022-10-04	0.314	0.319	0.304	0.309	0.275	35,759
2022-10-03	0.314	0.314	0.314	0.314	0.280	1
2022-09-30	0.330	0.330	0.314	0.314	0.280	6
2022-09-29	0.335	0.340	0.330	0.330	0.294	34,983
2022-09-28	0.330	0.330	0.314	0.330	0.294	92,486
2022-09-27	0.309	0.319	0.309	0.319	0.285	12,000
2022-09-26	0.314	0.314	0.314	0.314	0.280	21,935
2022-09-23	0.319	0.319	0.304	0.309	0.275	95,420
2022-09-21	0.309	0.319	0.304	0.319	0.285	324,444
2022-09-20	0.335	0.335	0.335	0.335	0.299	0
2022-09-19	0.335	0.335	0.319	0.335	0.299	60,445
2022-09-16	0.330	0.335	0.325	0.335	0.299	126,638
2022-09-15	0.325	0.335	0.325	0.325	0.289	10,675
2022-09-14	0.325	0.325	0.325	0.325	0.289	37,975
2022-09-13	0.325	0.340	0.325	0.335	0.299	118,176
2022-09-12	0.330	0.330	0.325	0.325	0.289	5,595
2022-09-09	0.330	0.330	0.325	0.325	0.289	164,245
2022-09-08	0.335	0.335	0.330	0.330	0.294	13,161
2022-09-07	0.325	0.335	0.319	0.330	0.294	53,586
2022-09-06	0.340	0.345	0.319	0.319	0.285	69,336
2022-09-05	0.340	0.351	0.335	0.343	0.306	79,131
2022-09-02	0.340	0.340	0.340	0.340	0.303	15,994
2022-09-01	0.338	0.338	0.335	0.335	0.299	58,480
2022-08-31	0.335	0.335	0.335	0.335	0.299	0
2022-08-30	0.345	0.345	0.335	0.335	0.299	75,568
2022-08-29	0.345	0.345	0.325	0.345	0.308	112,692
2022-08-26	0.377	0.387	0.366	0.366	0.327	125,922
2022-08-25	0.398	0.403	0.377	0.377	0.336	388,061
2022-08-24	0.366	0.419	0.361	0.408	0.364	145,230
2022-08-23	0.366	0.366	0.366	0.366	0.327	0
2022-08-22	0.372	0.372	0.361	0.366	0.327	256,124
2022-08-19	0.366	0.366	0.366	0.366	0.327	21,337
2022-08-18	0.387	0.387	0.387	0.387	0.345	78
2022-08-17	0.372	0.372	0.351	0.372	0.331	116,664
2022-08-16	0.366	0.372	0.345	0.372	0.331	101,764
2022-08-15	0.366	0.372	0.335	0.372	0.331	265,046
2022-08-12	0.325	0.366	0.319	0.366	0.327	97,697
2022-08-11	0.330	0.356	0.314	0.351	0.313	459,784
2022-08-10	0.325	0.345	0.319	0.325	0.289	17,950
2022-08-09	0.340	0.340	0.314	0.314	0.280	341,931
2022-08-08	0.345	0.345	0.335	0.335	0.299	64,211
2022-08-05	0.366	0.366	0.351	0.351	0.313	24,430
2022-08-04	0.361	0.366	0.335	0.366	0.327	247,447
2022-08-03	0.361	0.361	0.361	0.361	0.322	9,264
2022-08-02	0.345	0.356	0.345	0.345	0.308	18,536
2022-08-01	0.340	0.356	0.340	0.340	0.303	85,621
2022-07-29	0.356	0.366	0.345	0.366	0.327	221,610
2022-07-28	0.335	0.366	0.335	0.366	0.327	134,011
2022-07-27	0.340	0.351	0.335	0.335	0.299	70,523
2022-07-26	0.366	0.366	0.335	0.340	0.303	129,957
2022-07-25	0.366	0.366	0.340	0.340	0.303	11,717
2022-07-22	0.351	0.356	0.351	0.356	0.317	4,651
2022-07-21	0.351	0.351	0.332	0.332	0.296	416,298

← NewerPage 18 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-02	0.0050 AUD
2022-11-17	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.