Maggie Beer Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.351	0.351	0.351	0.351	0.313	13,986
2022-07-19	0.330	0.345	0.330	0.335	0.299	68,483
2022-07-18	0.356	0.356	0.330	0.330	0.294	412,564
2022-07-15	0.377	0.377	0.345	0.351	0.313	378,251
2022-07-14	0.345	0.366	0.345	0.366	0.327	10,533
2022-07-13	0.345	0.345	0.345	0.345	0.308	12,667
2022-07-12	0.387	0.387	0.351	0.356	0.317	47,819
2022-07-11	0.382	0.387	0.361	0.377	0.336	14,991
2022-07-08	0.387	0.387	0.356	0.387	0.345	70,286
2022-07-07	0.366	0.387	0.361	0.387	0.345	42,491
2022-07-06	0.372	0.377	0.366	0.377	0.336	269,892
2022-07-05	0.393	0.393	0.372	0.377	0.336	29,497
2022-07-04	0.377	0.393	0.377	0.387	0.345	91,620
2022-07-01	0.366	0.366	0.366	0.366	0.327	0
2022-06-30	0.366	0.387	0.361	0.366	0.327	76,107
2022-06-29	0.348	0.403	0.340	0.403	0.359	347,502
2022-06-28	0.361	0.361	0.340	0.356	0.317	91,560
2022-06-27	0.335	0.359	0.335	0.359	0.320	940,652
2022-06-24	0.330	0.330	0.319	0.330	0.294	21,853
2022-06-23	0.366	0.366	0.325	0.330	0.294	117,624
2022-06-22	0.335	0.345	0.325	0.345	0.308	50,166
2022-06-21	0.314	0.325	0.309	0.314	0.280	54,054
2022-06-20	0.314	0.314	0.314	0.314	0.280	239
2022-06-17	0.314	0.325	0.298	0.319	0.285	46,833
2022-06-16	0.309	0.319	0.309	0.314	0.280	168,410
2022-06-15	0.314	0.314	0.304	0.304	0.271	30,295
2022-06-14	0.345	0.351	0.283	0.304	0.271	1,805,271
2022-06-10	0.340	0.377	0.309	0.340	0.303	443,936
2022-06-09	0.351	0.372	0.304	0.340	0.303	408,473
2022-06-08	0.377	0.377	0.340	0.356	0.317	347,011
2022-06-07	0.387	0.387	0.377	0.377	0.336	377,687
2022-06-06	0.393	0.393	0.382	0.382	0.341	395,110
2022-06-03	0.387	0.393	0.382	0.393	0.350	109,306
2022-06-02	0.393	0.393	0.382	0.382	0.341	345,381
2022-06-01	0.398	0.398	0.393	0.393	0.350	39,872
2022-05-31	0.408	0.408	0.408	0.408	0.364	0
2022-05-30	0.398	0.408	0.395	0.408	0.364	37,886
2022-05-27	0.393	0.398	0.393	0.393	0.350	18,433
2022-05-26	0.408	0.408	0.393	0.393	0.350	66,804
2022-05-25	0.419	0.419	0.398	0.398	0.355	6,398
2022-05-24	0.419	0.429	0.393	0.398	0.355	25,155
2022-05-23	0.414	0.429	0.414	0.419	0.373	50,381
2022-05-20	0.408	0.408	0.387	0.408	0.364	162,150
2022-05-19	0.414	0.419	0.406	0.408	0.364	119,559
2022-05-18	0.445	0.445	0.414	0.419	0.373	347,803
2022-05-17	0.450	0.450	0.429	0.445	0.397	95,118
2022-05-16	0.424	0.450	0.424	0.450	0.401	29,726
2022-05-13	0.419	0.434	0.414	0.414	0.369	642,148
2022-05-12	0.440	0.440	0.398	0.419	0.373	1,906,815
2022-05-11	0.482	0.487	0.482	0.482	0.429	25,443
2022-05-10	0.461	0.492	0.429	0.492	0.439	174,055
2022-05-09	0.508	0.508	0.450	0.461	0.411	219,541
2022-05-06	0.508	0.508	0.497	0.497	0.443	140,600
2022-05-05	0.502	0.502	0.502	0.502	0.448	614
2022-05-04	0.497	0.508	0.497	0.502	0.448	521,030
2022-05-03	0.508	0.508	0.492	0.497	0.443	441,661
2022-05-02	0.513	0.513	0.502	0.513	0.457	15,516
2022-04-29	0.523	0.523	0.513	0.513	0.457	16,252
2022-04-28	0.497	0.523	0.497	0.523	0.467	315,797
2022-04-27	0.508	0.513	0.502	0.513	0.457	150,187

← NewerPage 19 of 22 · 1,272 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.