Murray Cod Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.255	0.306	0.255	0.280	2.078	120,972
2022-04-22	0.267	0.267	0.255	0.255	1.889	1,849
2022-04-21	0.271	0.274	0.271	0.271	2.007	6,704
2022-04-20	0.274	0.274	0.274	0.274	2.031	24
2022-04-19	0.286	0.286	0.267	0.274	2.031	9,449
2022-04-14	0.286	0.286	0.280	0.280	2.078	6,221
2022-04-13	0.286	0.293	0.280	0.293	2.172	13,072
2022-04-12	0.293	0.299	0.293	0.293	2.172	38,109
2022-04-11	0.318	0.318	0.299	0.299	2.219	8,926
2022-04-08	0.318	0.318	0.306	0.312	2.314	46,125
2022-04-07	0.306	0.306	0.299	0.299	2.219	25,932
2022-04-06	0.312	0.312	0.306	0.306	2.267	24,578
2022-04-05	0.312	0.318	0.312	0.312	2.314	541
2022-04-04	0.325	0.331	0.306	0.312	2.314	45,845
2022-04-01	0.331	0.331	0.325	0.325	2.408	11,881
2022-03-31	0.344	0.344	0.331	0.337	2.503	8,651
2022-03-30	0.337	0.337	0.331	0.337	2.503	22,878
2022-03-29	0.337	0.344	0.331	0.331	2.456	26,425
2022-03-28	0.337	0.363	0.331	0.337	2.503	94,338
2022-03-25	0.306	0.318	0.306	0.318	2.361	41,037
2022-03-24	0.299	0.312	0.293	0.299	2.219	10,892
2022-03-23	0.318	0.318	0.293	0.293	2.172	47,758
2022-03-22	0.286	0.318	0.280	0.299	2.219	46,241
2022-03-21	0.286	0.318	0.274	0.274	2.031	148,235
2022-03-18	0.236	0.274	0.236	0.274	2.031	91,937
2022-03-17	0.223	0.242	0.223	0.236	1.747	88,565
2022-03-16	0.242	0.242	0.204	0.210	1.558	114,456
2022-03-15	0.229	0.255	0.229	0.229	1.700	127,763
2022-03-14	0.223	0.229	0.223	0.223	1.653	33,185
2022-03-11	0.255	0.255	0.223	0.223	1.653	51,356
2022-03-10	0.248	0.274	0.236	0.236	1.747	100,328
2022-03-09	0.242	0.248	0.216	0.229	1.700	161,134
2022-03-08	0.255	0.255	0.223	0.229	1.700	83,915
2022-03-07	0.286	0.286	0.248	0.248	1.842	121,711
2022-03-04	0.306	0.306	0.280	0.280	2.078	65,310
2022-03-03	0.293	0.293	0.274	0.280	2.078	83,401
2022-03-02	0.306	0.306	0.280	0.299	2.219	67,316
2022-03-01	0.337	0.337	0.306	0.306	2.267	59,493
2022-02-28	0.356	0.356	0.337	0.337	2.503	13,929
2022-02-25	0.356	0.356	0.356	0.356	2.644	0
2022-02-24	0.356	0.363	0.356	0.356	2.644	12,614
2022-02-23	0.356	0.356	0.356	0.356	2.644	67,766
2022-02-22	0.382	0.382	0.369	0.376	2.786	11,276
2022-02-21	0.356	0.376	0.356	0.376	2.786	17,543
2022-02-18	0.350	0.356	0.350	0.356	2.644	5,887
2022-02-17	0.363	0.369	0.356	0.356	2.644	23,918
2022-02-16	0.350	0.356	0.344	0.356	2.644	38,222
2022-02-15	0.350	0.350	0.344	0.350	2.597	18,291
2022-02-14	0.350	0.350	0.350	0.350	2.597	2,896
2022-02-11	0.350	0.350	0.344	0.344	2.550	16,878
2022-02-10	0.356	0.356	0.337	0.344	2.550	24,491
2022-02-09	0.369	0.369	0.344	0.356	2.644	29,816
2022-02-08	0.356	0.369	0.350	0.356	2.644	35,104
2022-02-07	0.382	0.382	0.363	0.363	2.692	30,437
2022-02-04	0.382	0.382	0.379	0.379	2.810	8,285
2022-02-03	0.382	0.382	0.363	0.369	2.739	19,445
2022-02-02	0.382	0.382	0.369	0.382	2.833	2,980
2022-02-01	0.382	0.382	0.369	0.382	2.833	10,334
2022-01-31	0.382	0.385	0.376	0.382	2.833	23,421
2022-01-28	0.376	0.379	0.376	0.376	2.786	17,417

← NewerPage 20 of 22 · 1,272 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.