Murray Cod Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.376	0.382	0.369	0.382	2.833	5,690
2022-01-25	0.382	0.382	0.363	0.363	2.692	12,008
2022-01-24	0.382	0.382	0.369	0.369	2.739	14,035
2022-01-21	0.401	0.401	0.376	0.376	2.786	45,008
2022-01-20	0.395	0.401	0.395	0.401	2.975	9,236
2022-01-19	0.388	0.395	0.388	0.388	2.881	10,898
2022-01-18	0.395	0.395	0.382	0.382	2.833	4,107
2022-01-17	0.382	0.395	0.382	0.395	2.928	9,787
2022-01-14	0.407	0.407	0.382	0.382	2.833	16,106
2022-01-13	0.401	0.407	0.395	0.407	3.022	8,544
2022-01-12	0.401	0.404	0.401	0.401	2.975	8,732
2022-01-11	0.395	0.401	0.388	0.401	2.975	5,355
2022-01-10	0.395	0.395	0.382	0.395	2.928	6,906
2022-01-07	0.395	0.395	0.376	0.376	2.786	13,777
2022-01-06	0.391	0.395	0.388	0.388	2.881	5,802
2022-01-05	0.395	0.395	0.388	0.388	2.881	14,014
2022-01-04	0.382	0.388	0.382	0.382	2.833	13,157
2021-12-31	0.388	0.388	0.382	0.382	2.833	3,836
2021-12-30	0.395	0.395	0.388	0.388	2.881	14,367
2021-12-29	0.395	0.395	0.395	0.395	2.928	5,257
2021-12-24	0.388	0.395	0.388	0.395	2.928	12,132
2021-12-23	0.395	0.395	0.395	0.395	2.928	2,169
2021-12-22	0.401	0.401	0.395	0.395	2.928	1,468
2021-12-21	0.401	0.407	0.401	0.407	3.022	4,308
2021-12-20	0.414	0.414	0.388	0.388	2.881	17,501
2021-12-17	0.401	0.407	0.401	0.407	3.022	1,296
2021-12-16	0.407	0.407	0.401	0.401	2.975	6,135
2021-12-15	0.414	0.414	0.407	0.407	3.022	37,774
2021-12-14	0.426	0.426	0.414	0.414	3.069	3,932
2021-12-13	0.414	0.426	0.414	0.426	3.164	7,667
2021-12-10	0.426	0.426	0.420	0.420	3.117	3,176
2021-12-09	0.426	0.426	0.420	0.426	3.164	9,564
2021-12-08	0.407	0.426	0.407	0.426	3.164	54,618
2021-12-07	0.407	0.414	0.407	0.407	3.022	12,338
2021-12-06	0.420	0.426	0.414	0.414	3.069	13,258
2021-12-03	0.420	0.420	0.407	0.414	3.069	29,964
2021-12-02	0.420	0.426	0.420	0.420	3.117	10,213
2021-12-01	0.426	0.426	0.414	0.414	3.069	29,086
2021-11-30	0.426	0.426	0.414	0.420	3.117	36,180
2021-11-29	0.414	0.426	0.407	0.420	3.117	54,790
2021-11-26	0.426	0.433	0.420	0.426	3.164	27,926
2021-11-25	0.426	0.439	0.426	0.433	3.211	9,251
2021-11-24	0.433	0.433	0.426	0.433	3.211	46,145
2021-11-23	0.439	0.439	0.426	0.433	3.211	24,102
2021-11-22	0.452	0.452	0.439	0.439	3.258	26,885
2021-11-19	0.465	0.465	0.452	0.452	3.353	14,456
2021-11-18	0.471	0.471	0.452	0.458	3.400	8,038
2021-11-17	0.458	0.471	0.446	0.458	3.400	27,248
2021-11-16	0.471	0.471	0.458	0.458	3.400	8,081
2021-11-15	0.458	0.484	0.458	0.471	3.494	47,904
2021-11-12	0.484	0.484	0.484	0.484	3.589	0
2021-11-11	0.471	0.484	0.471	0.484	3.589	18,490
2021-11-10	0.477	0.477	0.471	0.477	3.542	1,335
2021-11-09	0.471	0.477	0.465	0.471	3.494	12,896
2021-11-08	0.496	0.496	0.484	0.496	3.683	3,093
2021-11-05	0.471	0.496	0.471	0.496	3.683	8,220
2021-11-04	0.471	0.471	0.471	0.471	3.494	2,117
2021-11-03	0.503	0.516	0.477	0.477	3.542	7,325
2021-11-02	0.509	0.509	0.490	0.490	3.636	993
2021-11-01	0.477	0.522	0.477	0.509	3.778	87,433

← NewerPage 21 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.