Maggie Beer Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.534	0.534	0.513	0.529	0.471	32,322
2022-04-22	0.513	0.523	0.513	0.513	0.457	56,697
2022-04-21	0.508	0.508	0.508	0.508	0.453	484
2022-04-20	0.508	0.508	0.508	0.508	0.453	31,049
2022-04-19	0.492	0.513	0.492	0.508	0.453	124,216
2022-04-14	0.513	0.513	0.502	0.502	0.448	3,557,011
2022-04-13	0.513	0.513	0.508	0.508	0.453	1,319,148
2022-04-12	0.523	0.523	0.497	0.505	0.450	109,224
2022-04-11	0.523	0.523	0.508	0.523	0.467	6,772,929
2022-04-08	0.502	0.523	0.492	0.523	0.467	45,625
2022-04-07	0.502	0.508	0.502	0.502	0.448	817,011
2022-04-06	0.518	0.518	0.508	0.518	0.462	26,601
2022-04-05	0.534	0.534	0.508	0.523	0.467	96,971
2022-04-04	0.529	0.534	0.518	0.523	0.467	65,224
2022-04-01	0.523	0.529	0.523	0.529	0.471	228
2022-03-31	0.536	0.536	0.518	0.523	0.467	61,566
2022-03-30	0.523	0.544	0.523	0.523	0.467	156,376
2022-03-29	0.521	0.523	0.497	0.513	0.457	244,375
2022-03-28	0.544	0.544	0.508	0.508	0.453	248,442
2022-03-25	0.529	0.534	0.523	0.534	0.476	36,785
2022-03-24	0.508	0.544	0.508	0.529	0.471	35,831
2022-03-23	0.529	0.539	0.497	0.539	0.481	220,012
2022-03-22	0.529	0.544	0.529	0.529	0.471	204,494
2022-03-21	0.539	0.544	0.529	0.529	0.471	67,088
2022-03-18	0.555	0.555	0.534	0.534	0.476	88,414
2022-03-17	0.560	0.560	0.544	0.555	0.495	37,689
2022-03-16	0.555	0.555	0.544	0.544	0.485	17,028
2022-03-15	0.539	0.544	0.529	0.539	0.481	3,607,257
2022-03-14	0.544	0.560	0.534	0.560	0.499	244,655
2022-03-11	0.581	0.586	0.555	0.571	0.509	38,419
2022-03-10	0.550	0.576	0.550	0.576	0.513	190,948
2022-03-09	0.560	0.560	0.539	0.544	0.485	34,211
2022-03-08	0.565	0.571	0.539	0.539	0.481	197,218
2022-03-07	0.591	0.597	0.565	0.576	0.513	127,064
2022-03-04	0.607	0.607	0.591	0.591	0.527	31,768
2022-03-03	0.602	0.612	0.597	0.612	0.546	73,792
2022-03-02	0.618	0.618	0.597	0.602	0.537	958,636
2022-03-01	0.591	0.618	0.591	0.618	0.551	8,933
2022-02-28	0.591	0.612	0.586	0.597	0.532	21,786
2022-02-25	0.618	0.618	0.591	0.591	0.527	9,841
2022-02-24	0.597	0.612	0.576	0.607	0.541	130,003
2022-02-23	0.555	0.618	0.555	0.597	0.532	160,146
2022-02-22	0.639	0.639	0.581	0.586	0.523	154,554
2022-02-21	0.639	0.644	0.618	0.628	0.560	606,242
2022-02-18	0.659	0.659	0.623	0.639	0.569	191,256
2022-02-17	0.628	0.654	0.628	0.649	0.579	4,369,631
2022-02-16	0.639	0.639	0.612	0.628	0.560	491,351
2022-02-15	0.576	0.618	0.576	0.618	0.551	104,187
2022-02-14	0.628	0.628	0.573	0.607	0.541	166,749
2022-02-11	0.618	0.623	0.591	0.623	0.555	43,641
2022-02-10	0.607	0.623	0.607	0.618	0.551	55,998
2022-02-09	0.602	0.607	0.586	0.607	0.541	148,580
2022-02-08	0.602	0.602	0.586	0.602	0.537	1,353
2022-02-07	0.602	0.602	0.602	0.602	0.537	890
2022-02-04	0.607	0.607	0.586	0.602	0.537	20,246
2022-02-03	0.565	0.602	0.550	0.602	0.537	73,297
2022-02-02	0.597	0.597	0.565	0.565	0.504	33,185
2022-02-01	0.576	0.586	0.576	0.586	0.523	46,054
2022-01-31	0.576	0.607	0.576	0.602	0.537	79,676
2022-01-28	0.544	0.581	0.544	0.576	0.513	251,397

← NewerPage 20 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.