Murray Cod Australia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.362 | 1.381 | 1.362 | 1.381 | 1.085 | 20,182 |
| 2025-11-10 | 1.362 | 1.362 | 1.362 | 1.362 | 1.070 | 29,787 |
| 2025-11-07 | 1.362 | 1.368 | 1.362 | 1.368 | 1.075 | 45,769 |
| 2025-11-06 | 1.394 | 1.400 | 1.375 | 1.375 | 1.080 | 51,296 |
| 2025-11-05 | 1.387 | 1.400 | 1.349 | 1.349 | 1.060 | 91,744 |
| 2025-11-04 | 1.362 | 1.394 | 1.362 | 1.387 | 1.090 | 28,067 |
| 2025-11-03 | 1.387 | 1.387 | 1.362 | 1.362 | 1.070 | 25,600 |
| 2025-10-31 | 1.349 | 1.387 | 1.349 | 1.381 | 1.085 | 37,908 |
| 2025-10-30 | 1.356 | 1.375 | 1.356 | 1.375 | 1.080 | 10,057 |
| 2025-10-29 | 1.336 | 1.381 | 1.336 | 1.381 | 1.085 | 50,842 |
| 2025-10-28 | 1.321 | 1.336 | 1.321 | 1.330 | 1.045 | 32,300 |
| 2025-10-27 | 1.311 | 1.336 | 1.311 | 1.311 | 1.030 | 18,504 |
| 2025-10-24 | 1.336 | 1.336 | 1.311 | 1.311 | 1.030 | 10,298 |
| 2025-10-23 | 1.324 | 1.336 | 1.311 | 1.336 | 1.050 | 73,798 |
| 2025-10-22 | 1.286 | 1.311 | 1.286 | 1.298 | 1.020 | 20,025 |
| 2025-10-21 | 1.286 | 1.286 | 1.247 | 1.286 | 1.010 | 63,660 |
| 2025-10-20 | 1.279 | 1.298 | 1.260 | 1.286 | 1.010 | 86,398 |
| 2025-10-17 | 1.273 | 1.298 | 1.260 | 1.279 | 1.005 | 4,794 |
| 2025-10-16 | 1.298 | 1.336 | 1.286 | 1.336 | 1.050 | 35,229 |
| 2025-10-15 | 1.286 | 1.336 | 1.286 | 1.336 | 1.050 | 1,903 |
| 2025-10-14 | 1.286 | 1.336 | 1.286 | 1.298 | 1.020 | 2,857 |
| 2025-10-13 | 1.381 | 1.381 | 1.292 | 1.381 | 1.085 | 20,256 |
| 2025-10-10 | 1.381 | 1.394 | 1.336 | 1.381 | 1.085 | 48,797 |
| 2025-10-09 | 1.368 | 1.394 | 1.368 | 1.375 | 1.080 | 5,620 |
| 2025-10-08 | 1.394 | 1.394 | 1.362 | 1.368 | 1.075 | 23,578 |
| 2025-10-07 | 1.381 | 1.381 | 1.381 | 1.381 | 1.085 | 1 |
| 2025-10-06 | 1.413 | 1.413 | 1.381 | 1.381 | 1.085 | 7,043 |
| 2025-10-03 | 1.356 | 1.413 | 1.356 | 1.413 | 1.110 | 23,838 |
| 2025-10-02 | 1.356 | 1.394 | 1.336 | 1.349 | 1.060 | 9,953 |
| 2025-10-01 | 1.375 | 1.400 | 1.336 | 1.336 | 1.050 | 36,429 |
| 2025-09-30 | 1.400 | 1.413 | 1.400 | 1.400 | 1.100 | 79,137 |
| 2025-09-29 | 1.400 | 1.457 | 1.375 | 1.375 | 1.080 | 38,665 |
| 2025-09-26 | 1.362 | 1.445 | 1.336 | 1.375 | 1.080 | 63,395 |
| 2025-09-25 | 1.324 | 1.324 | 1.324 | 1.324 | 1.040 | 0 |
| 2025-09-24 | 1.298 | 1.349 | 1.298 | 1.324 | 1.040 | 41,442 |
| 2025-09-23 | 1.241 | 1.241 | 1.241 | 1.241 | 0.975 | 5,001 |
| 2025-09-22 | 1.298 | 1.298 | 1.241 | 1.241 | 0.975 | 24,170 |
| 2025-09-19 | 1.311 | 1.324 | 1.311 | 1.311 | 1.030 | 11,985 |
| 2025-09-18 | 1.336 | 1.336 | 1.273 | 1.273 | 1.000 | 11,073 |
| 2025-09-17 | 1.387 | 1.387 | 1.387 | 1.387 | 1.090 | 6,762 |
| 2025-09-16 | 1.298 | 1.343 | 1.279 | 1.336 | 1.050 | 6,934 |
| 2025-09-15 | 1.273 | 1.273 | 1.273 | 1.273 | 1.000 | 1,000 |
| 2025-09-12 | 1.238 | 1.238 | 1.238 | 1.238 | 0.973 | 0 |
| 2025-09-11 | 1.305 | 1.317 | 1.238 | 1.238 | 0.973 | 72,708 |
| 2025-09-10 | 1.324 | 1.330 | 1.305 | 1.311 | 1.030 | 91,648 |
| 2025-09-09 | 1.400 | 1.400 | 1.305 | 1.305 | 1.025 | 31,151 |
| 2025-09-08 | 1.406 | 1.432 | 1.375 | 1.426 | 1.120 | 139,686 |
| 2025-09-05 | 1.413 | 1.413 | 1.387 | 1.400 | 1.100 | 32,342 |
| 2025-09-04 | 1.464 | 1.464 | 1.400 | 1.400 | 1.100 | 3,807 |
| 2025-09-03 | 1.419 | 1.476 | 1.419 | 1.451 | 1.140 | 27,163 |
| 2025-09-02 | 1.400 | 1.464 | 1.400 | 1.464 | 1.150 | 33,845 |
| 2025-09-01 | 1.400 | 1.400 | 1.387 | 1.400 | 1.100 | 47,525 |
| 2025-08-29 | 1.400 | 1.438 | 1.387 | 1.400 | 1.100 | 50,531 |
| 2025-08-28 | 1.400 | 1.438 | 1.362 | 1.387 | 1.090 | 47,870 |
| 2025-08-27 | 1.375 | 1.400 | 1.375 | 1.400 | 1.100 | 12,020 |
| 2025-08-26 | 1.375 | 1.375 | 1.375 | 1.375 | 1.080 | 840 |
| 2025-08-25 | 1.400 | 1.400 | 1.375 | 1.375 | 1.080 | 3,921 |
| 2025-08-22 | 1.400 | 1.400 | 1.387 | 1.400 | 1.100 | 18,628 |
| 2025-08-21 | 1.375 | 1.400 | 1.375 | 1.387 | 1.090 | 24,511 |
| 2025-08-20 | 1.375 | 1.400 | 1.375 | 1.387 | 1.090 | 78,026 |
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.