Move Logistics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.330	0.330	0.330	0.330	0.330	0
2024-09-04	0.330	0.330	0.330	0.330	0.330	0
2024-09-03	0.330	0.330	0.330	0.330	0.330	0
2024-09-02	0.330	0.330	0.330	0.330	0.330	0
2024-08-30	0.330	0.330	0.330	0.330	0.330	0
2024-08-29	0.330	0.330	0.330	0.330	0.330	0
2024-08-28	0.330	0.330	0.330	0.330	0.330	0
2024-08-27	0.330	0.330	0.330	0.330	0.330	0
2024-08-26	0.330	0.330	0.330	0.330	0.330	0
2024-08-23	0.330	0.330	0.330	0.330	0.330	0
2024-08-22	0.330	0.330	0.330	0.330	0.330	0
2024-08-21	0.330	0.330	0.330	0.330	0.330	0
2024-08-20	0.325	0.330	0.325	0.330	0.330	24,195
2024-08-19	0.325	0.325	0.325	0.325	0.325	0
2024-08-16	0.325	0.325	0.325	0.325	0.325	197
2024-08-15	0.325	0.330	0.325	0.325	0.325	22,267
2024-08-14	0.200	0.200	0.200	0.200	0.200	0
2024-08-13	0.200	0.200	0.200	0.200	0.200	8,437
2024-08-12	0.200	0.200	0.200	0.200	0.200	0
2024-08-09	0.200	0.200	0.200	0.200	0.200	0
2024-08-08	0.200	0.200	0.200	0.200	0.200	0
2024-08-07	0.200	0.200	0.200	0.200	0.200	0
2024-08-06	0.200	0.200	0.200	0.200	0.200	22,000
2024-08-05	0.240	0.240	0.240	0.240	0.240	0
2024-08-02	0.240	0.240	0.240	0.240	0.240	0
2024-08-01	0.240	0.240	0.240	0.240	0.240	0
2024-07-31	0.240	0.240	0.240	0.240	0.240	0
2024-07-30	0.240	0.240	0.240	0.240	0.240	0
2024-07-29	0.240	0.240	0.240	0.240	0.240	0
2024-07-26	0.240	0.240	0.240	0.240	0.240	0
2024-07-25	0.240	0.240	0.240	0.240	0.240	0
2024-07-24	0.240	0.240	0.240	0.240	0.240	0
2024-07-23	0.240	0.240	0.240	0.240	0.240	0
2024-07-22	0.240	0.240	0.240	0.240	0.240	50,000
2024-07-19	0.230	0.230	0.230	0.230	0.230	0
2024-07-18	0.230	0.230	0.230	0.230	0.230	0
2024-07-17	0.230	0.230	0.230	0.230	0.230	0
2024-07-16	0.265	0.265	0.230	0.230	0.230	19,075
2024-07-15	0.300	0.300	0.230	0.265	0.265	10,631
2024-07-12	0.300	0.300	0.300	0.300	0.300	0
2024-07-11	0.300	0.300	0.300	0.300	0.300	0
2024-07-10	0.300	0.300	0.300	0.300	0.300	0
2024-07-09	0.300	0.300	0.300	0.300	0.300	0
2024-07-08	0.300	0.300	0.300	0.300	0.300	0
2024-07-05	0.300	0.300	0.300	0.300	0.300	0
2024-07-04	0.300	0.300	0.300	0.300	0.300	5,015
2024-07-03	0.300	0.300	0.300	0.300	0.300	0
2024-07-02	0.300	0.300	0.300	0.300	0.300	0
2024-07-01	0.300	0.300	0.300	0.300	0.300	0
2024-06-28	0.300	0.300	0.300	0.300	0.300	0
2024-06-27	0.300	0.300	0.300	0.300	0.300	0
2024-06-26	0.300	0.300	0.300	0.300	0.300	0
2024-06-25	0.300	0.300	0.300	0.300	0.300	0
2024-06-24	0.300	0.300	0.300	0.300	0.300	0
2024-06-21	0.300	0.300	0.300	0.300	0.300	0
2024-06-20	0.300	0.300	0.300	0.300	0.300	0
2024-06-19	0.300	0.300	0.300	0.300	0.300	0
2024-06-18	0.300	0.300	0.300	0.300	0.300	0
2024-06-17	0.300	0.300	0.300	0.300	0.300	0
2024-06-14	0.300	0.300	0.300	0.300	0.300	0

← NewerPage 10 of 19 · 1,091 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.