Maggie Beer Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.539	0.555	0.534	0.544	0.485	326,324
2022-01-25	0.576	0.576	0.555	0.571	0.509	379,251
2022-01-24	0.576	0.602	0.565	0.586	0.523	167,973
2022-01-21	0.586	0.591	0.576	0.576	0.513	135,973
2022-01-20	0.597	0.607	0.586	0.586	0.523	35,214
2022-01-19	0.581	0.597	0.555	0.597	0.532	136,936
2022-01-18	0.586	0.597	0.586	0.597	0.532	29,255
2022-01-17	0.597	0.597	0.586	0.586	0.523	108,581
2022-01-14	0.602	0.618	0.586	0.586	0.523	32,547
2022-01-13	0.586	0.618	0.581	0.591	0.527	97,094
2022-01-12	0.584	0.586	0.565	0.586	0.523	240,902
2022-01-11	0.586	0.586	0.576	0.576	0.513	22,273
2022-01-10	0.565	0.591	0.565	0.591	0.527	42,949
2022-01-07	0.571	0.576	0.565	0.576	0.513	132,295
2022-01-06	0.576	0.576	0.576	0.576	0.513	7,484
2022-01-05	0.571	0.576	0.571	0.576	0.513	38,021
2022-01-04	0.576	0.576	0.565	0.571	0.509	29,630
2021-12-31	0.581	0.581	0.565	0.565	0.504	2,423
2021-12-30	0.560	0.591	0.560	0.576	0.513	279,340
2021-12-29	0.576	0.576	0.550	0.555	0.495	119,414
2021-12-24	0.571	0.571	0.550	0.565	0.504	36,236
2021-12-23	0.571	0.581	0.565	0.565	0.504	87,661
2021-12-22	0.571	0.591	0.571	0.576	0.513	514,768
2021-12-21	0.555	0.565	0.555	0.565	0.504	138,536
2021-12-20	0.550	0.571	0.534	0.571	0.509	325,534
2021-12-17	0.565	0.571	0.565	0.565	0.504	93,638
2021-12-16	0.565	0.565	0.560	0.565	0.504	20,252
2021-12-15	0.555	0.560	0.555	0.555	0.495	93,711
2021-12-14	0.555	0.555	0.555	0.555	0.495	0
2021-12-13	0.565	0.565	0.544	0.555	0.495	187,447
2021-12-10	0.560	0.560	0.550	0.550	0.490	25,494
2021-12-09	0.550	0.555	0.550	0.550	0.490	105,095
2021-12-08	0.550	0.565	0.539	0.560	0.499	1,084,722
2021-12-07	0.576	0.576	0.539	0.539	0.481	28,582
2021-12-06	0.576	0.576	0.550	0.565	0.504	43,994
2021-12-03	0.560	0.576	0.544	0.576	0.513	131,396
2021-12-02	0.555	0.555	0.513	0.534	0.476	83,349
2021-12-01	0.544	0.544	0.544	0.544	0.485	9,849
2021-11-30	0.534	0.555	0.534	0.555	0.495	336,498
2021-11-29	0.550	0.550	0.529	0.529	0.471	69,726
2021-11-26	0.576	0.576	0.565	0.565	0.504	446,521
2021-11-25	0.576	0.576	0.555	0.576	0.513	304,565
2021-11-24	0.571	0.576	0.555	0.555	0.495	67,762
2021-11-23	0.576	0.576	0.544	0.571	0.509	244,552
2021-11-22	0.513	0.576	0.513	0.576	0.513	306,639
2021-11-19	0.523	0.523	0.508	0.523	0.467	4,974
2021-11-18	0.508	0.523	0.508	0.523	0.467	70,055
2021-11-17	0.502	0.513	0.502	0.508	0.453	182,898
2021-11-16	0.513	0.518	0.492	0.492	0.439	137,374
2021-11-15	0.523	0.523	0.513	0.513	0.457	230,555
2021-11-12	0.497	0.523	0.497	0.523	0.467	185,318
2021-11-11	0.482	0.497	0.466	0.497	0.443	383,278
2021-11-10	0.450	0.492	0.450	0.482	0.429	574,092
2021-11-09	0.455	0.461	0.455	0.455	0.406	639,519
2021-11-08	0.455	0.455	0.445	0.445	0.397	40,484
2021-11-05	0.450	0.455	0.440	0.450	0.401	26,037
2021-11-04	0.461	0.461	0.445	0.461	0.411	50,840
2021-11-03	0.440	0.461	0.440	0.461	0.411	143,751
2021-11-02	0.455	0.455	0.440	0.455	0.406	23,745
2021-11-01	0.450	0.455	0.429	0.455	0.406	31,889

← NewerPage 21 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.