Moho Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	0.036	0.037	0.036	0.037	0.037	1,241,503
2022-09-14	0.031	0.037	0.030	0.033	0.033	1,293,061
2022-09-13	0.030	0.030	0.030	0.030	0.030	0
2022-09-12	0.030	0.030	0.030	0.030	0.030	0
2022-09-09	0.031	0.031	0.030	0.030	0.030	80,000
2022-09-08	0.031	0.031	0.031	0.031	0.031	1,244
2022-09-07	0.032	0.032	0.030	0.030	0.030	1,191,835
2022-09-06	0.035	0.035	0.032	0.033	0.033	160,098
2022-09-05	0.035	0.037	0.034	0.035	0.035	1,065,044
2022-09-02	0.036	0.036	0.034	0.034	0.034	100,000
2022-09-01	0.040	0.040	0.035	0.035	0.035	112,678
2022-08-31	0.031	0.040	0.031	0.040	0.040	1,347,767
2022-08-30	0.029	0.030	0.028	0.028	0.028	280,036
2022-08-29	0.027	0.027	0.027	0.027	0.027	40,000
2022-08-26	0.026	0.026	0.026	0.026	0.026	308,077
2022-08-25	0.027	0.027	0.026	0.026	0.026	225,925
2022-08-24	0.026	0.026	0.026	0.026	0.026	0
2022-08-23	0.026	0.026	0.026	0.026	0.026	5,710
2022-08-22	0.027	0.027	0.026	0.026	0.026	140,000
2022-08-19	0.026	0.026	0.026	0.026	0.026	0
2022-08-18	0.028	0.028	0.026	0.026	0.026	111,800
2022-08-17	0.028	0.028	0.028	0.028	0.028	203,770
2022-08-16	0.030	0.030	0.027	0.027	0.027	235,769
2022-08-15	0.027	0.028	0.027	0.028	0.028	29,414
2022-08-12	0.028	0.028	0.028	0.028	0.028	0
2022-08-11	0.030	0.030	0.028	0.028	0.028	240,000
2022-08-10	0.031	0.031	0.031	0.031	0.031	0
2022-08-09	0.029	0.031	0.029	0.031	0.031	99,492
2022-08-08	0.029	0.029	0.029	0.029	0.029	412,008
2022-08-05	0.027	0.027	0.027	0.027	0.027	50,000
2022-08-04	0.022	0.022	0.022	0.022	0.022	0
2022-08-03	0.022	0.022	0.022	0.022	0.022	0
2022-08-02	0.022	0.022	0.022	0.022	0.022	0
2022-08-01	0.025	0.025	0.022	0.022	0.022	279,380
2022-07-29	0.024	0.024	0.024	0.024	0.024	0
2022-07-28	0.024	0.024	0.024	0.024	0.024	0
2022-07-27	0.024	0.024	0.024	0.024	0.024	0
2022-07-26	0.024	0.024	0.024	0.024	0.024	0
2022-07-25	0.024	0.024	0.024	0.024	0.024	10,000
2022-07-22	0.024	0.024	0.024	0.024	0.024	0
2022-07-21	0.026	0.027	0.024	0.024	0.024	962,001
2022-07-20	0.028	0.031	0.028	0.030	0.030	320,992
2022-07-19	0.024	0.024	0.024	0.024	0.024	75,000
2022-07-18	0.021	0.021	0.021	0.021	0.021	0
2022-07-15	0.021	0.021	0.021	0.021	0.021	0
2022-07-14	0.022	0.022	0.021	0.021	0.021	430,441
2022-07-13	0.023	0.023	0.022	0.022	0.022	279,746
2022-07-12	0.025	0.025	0.023	0.023	0.023	480,766
2022-07-11	0.029	0.029	0.027	0.027	0.027	570,000
2022-07-08	0.028	0.028	0.028	0.028	0.028	23,149
2022-07-07	0.028	0.029	0.028	0.029	0.029	350,000
2022-07-06	0.026	0.026	0.026	0.026	0.026	0
2022-07-05	0.025	0.026	0.025	0.026	0.026	250,000
2022-07-04	0.024	0.024	0.024	0.024	0.024	0
2022-07-01	0.024	0.024	0.024	0.024	0.024	0
2022-06-30	0.025	0.025	0.024	0.024	0.024	220,990
2022-06-29	0.024	0.024	0.024	0.024	0.024	0
2022-06-28	0.025	0.025	0.024	0.024	0.024	51,787
2022-06-27	0.025	0.025	0.023	0.024	0.024	1,445,796
2022-06-24	0.026	0.027	0.024	0.025	0.025	613,396

← NewerPage 18 of 21 · 1,246 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.