MLG OZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.750	0.750	0.705	0.725	0.725	119,328
2026-10-22	0.750	0.780	0.750	0.750	0.750	21,646
2026-10-21	0.750	0.750	0.750	0.750	0.750	27
2026-10-20	0.720	0.720	0.720	0.720	0.720	0
2026-10-19	0.730	0.733	0.720	0.720	0.720	36,142
2026-10-16	0.745	0.745	0.710	0.720	0.720	139,568
2026-10-15	0.765	0.765	0.700	0.700	0.700	67,953
2026-10-14	0.765	0.800	0.730	0.730	0.730	215,809
2026-10-13	0.790	0.790	0.775	0.775	0.775	35,548
2026-10-12	0.800	0.800	0.790	0.790	0.790	5,477
2026-10-09	0.815	0.815	0.780	0.780	0.780	141,551
2026-10-08	0.810	0.815	0.790	0.815	0.815	262,735
2026-10-07	0.810	0.815	0.810	0.810	0.810	56,401
2026-10-06	0.815	0.815	0.810	0.815	0.815	107,019
2026-10-05	0.815	0.815	0.810	0.810	0.810	13,008
2026-10-02	0.815	0.815	0.810	0.810	0.810	812
2026-10-01	0.810	0.815	0.805	0.815	0.815	192,168
2026-09-30	0.813	0.815	0.810	0.815	0.815	80,932
2026-09-29	0.815	0.815	0.800	0.805	0.805	67,614
2026-09-28	0.830	0.830	0.810	0.810	0.810	132,340
2026-09-25	0.830	0.835	0.820	0.825	0.825	17,891
2026-09-24	0.800	0.835	0.800	0.820	0.820	1,029,947
2026-09-23	0.800	0.810	0.800	0.800	0.800	98,542
2026-09-22	0.795	0.810	0.795	0.800	0.800	38,988
2026-09-21	0.815	0.815	0.775	0.775	0.775	12,434
2026-09-18	0.795	0.810	0.775	0.775	0.775	18,571
2026-09-17	0.825	0.830	0.800	0.800	0.800	12,729
2026-09-16	0.835	0.835	0.825	0.830	0.830	937,515
2026-09-15	0.835	0.840	0.830	0.840	0.840	61,712
2026-09-14	0.835	0.840	0.830	0.840	0.840	43,976
2026-09-11	0.830	0.835	0.830	0.835	0.835	31,709
2026-09-10	0.850	0.850	0.835	0.845	0.845	26,884
2026-09-09	0.850	0.850	0.835	0.845	0.845	83,389
2026-09-08	0.850	0.850	0.835	0.850	0.850	59
2026-09-07	0.845	0.850	0.835	0.850	0.850	10,995
2026-09-04	0.800	0.845	0.790	0.845	0.845	72,342
2026-09-03	0.825	0.825	0.820	0.825	0.825	12,957
2026-09-02	0.825	0.825	0.795	0.825	0.825	57,175
2026-09-01	0.830	0.845	0.800	0.825	0.825	49,942
2026-08-31	0.840	0.840	0.820	0.825	0.825	31,141
2026-08-28	0.840	0.845	0.820	0.840	0.840	19,026
2026-08-27	0.820	0.850	0.820	0.840	0.840	25,689
2026-08-26	0.845	0.850	0.820	0.820	0.807	4,493
2026-08-25	0.820	0.840	0.820	0.840	0.827	26,531
2026-08-24	0.810	0.810	0.800	0.810	0.797	83,822
2026-08-21	0.820	0.825	0.800	0.800	0.787	61,937
2026-08-20	0.790	0.840	0.790	0.820	0.807	191,026
2026-08-19	0.780	0.780	0.775	0.780	0.768	22,475
2026-08-18	0.788	0.790	0.770	0.770	0.758	144,263
2026-08-17	0.785	0.785	0.785	0.785	0.773	24,457
2026-08-14	0.780	0.780	0.775	0.775	0.763	62,484
2026-08-13	0.770	0.780	0.770	0.780	0.768	391,406
2026-08-12	0.760	0.770	0.760	0.765	0.753	331,586
2026-08-11	0.750	0.758	0.750	0.755	0.743	60,182
2026-08-10	0.760	0.760	0.740	0.745	0.733	59,930
2026-08-07	0.760	0.760	0.745	0.745	0.733	34,104
2026-08-06	0.770	0.770	0.750	0.755	0.743	127,675
2026-08-05	0.760	0.780	0.760	0.775	0.763	128,060
2026-08-04	0.765	0.765	0.755	0.765	0.753	131,394
2026-08-03	0.750	0.765	0.750	0.765	0.753	151,074

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0130 AUD
2026-02-20	0.0125 AUD
2021-09-15	0.0171 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.