Move Logistics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.300	0.300	0.300	0.300	0.300	14,000
2024-06-12	0.305	0.305	0.300	0.300	0.300	71,659
2024-06-11	0.350	0.350	0.350	0.350	0.350	6,729
2024-06-07	0.350	0.350	0.350	0.350	0.350	0
2024-06-06	0.350	0.350	0.350	0.350	0.350	0
2024-06-05	0.350	0.350	0.350	0.350	0.350	0
2024-06-04	0.350	0.350	0.350	0.350	0.350	0
2024-06-03	0.350	0.350	0.350	0.350	0.350	0
2024-05-31	0.350	0.350	0.350	0.350	0.350	0
2024-05-30	0.350	0.350	0.350	0.350	0.350	0
2024-05-29	0.350	0.350	0.350	0.350	0.350	0
2024-05-28	0.350	0.350	0.350	0.350	0.350	6,000
2024-05-27	0.370	0.370	0.370	0.370	0.370	0
2024-05-24	0.370	0.370	0.370	0.370	0.370	0
2024-05-23	0.370	0.370	0.370	0.370	0.370	8
2024-05-22	0.370	0.370	0.370	0.370	0.370	29
2024-05-21	0.370	0.370	0.370	0.370	0.370	0
2024-05-20	0.370	0.370	0.370	0.370	0.370	40,028
2024-05-17	0.360	0.360	0.360	0.360	0.360	20,795
2024-05-16	0.340	0.360	0.340	0.360	0.360	61,871
2024-05-15	0.340	0.340	0.340	0.340	0.340	20,011
2024-05-14	0.340	0.340	0.340	0.340	0.340	0
2024-05-13	0.340	0.340	0.340	0.340	0.340	46,326
2024-05-10	0.320	0.320	0.320	0.320	0.320	0
2024-05-09	0.350	0.350	0.320	0.320	0.320	106,641
2024-05-08	0.350	0.350	0.350	0.350	0.350	0
2024-05-07	0.350	0.350	0.350	0.350	0.350	35,734
2024-05-06	0.500	0.500	0.340	0.340	0.340	38,597
2024-05-03	0.500	0.500	0.500	0.500	0.500	0
2024-05-02	0.500	0.500	0.500	0.500	0.500	0
2024-05-01	0.500	0.500	0.500	0.500	0.500	0
2024-04-30	0.500	0.500	0.500	0.500	0.500	0
2024-04-29	0.500	0.500	0.500	0.500	0.500	0
2024-04-26	0.500	0.500	0.500	0.500	0.500	0
2024-04-24	0.500	0.500	0.500	0.500	0.500	0
2024-04-23	0.500	0.500	0.500	0.500	0.500	0
2024-04-22	0.500	0.500	0.500	0.500	0.500	0
2024-04-19	0.500	0.500	0.500	0.500	0.500	0
2024-04-18	0.500	0.500	0.500	0.500	0.500	0
2024-04-17	0.500	0.500	0.500	0.500	0.500	8
2024-04-16	0.500	0.500	0.500	0.500	0.500	0
2024-04-15	0.500	0.500	0.500	0.500	0.500	0
2024-04-12	0.500	0.500	0.500	0.500	0.500	0
2024-04-11	0.500	0.500	0.500	0.500	0.500	0
2024-04-10	0.500	0.500	0.500	0.500	0.500	0
2024-04-09	0.500	0.500	0.500	0.500	0.500	0
2024-04-08	0.500	0.500	0.500	0.500	0.500	0
2024-04-05	0.500	0.500	0.500	0.500	0.500	0
2024-04-04	0.500	0.500	0.500	0.500	0.500	0
2024-04-03	0.500	0.500	0.500	0.500	0.500	0
2024-04-02	0.500	0.500	0.500	0.500	0.500	0
2024-03-28	0.500	0.500	0.500	0.500	0.500	0
2024-03-27	0.500	0.500	0.500	0.500	0.500	0
2024-03-26	0.500	0.500	0.500	0.500	0.500	0
2024-03-25	0.500	0.500	0.500	0.500	0.500	4
2024-03-22	0.500	0.500	0.500	0.500	0.500	0
2024-03-21	0.500	0.500	0.500	0.500	0.500	0
2024-03-20	0.500	0.500	0.500	0.500	0.500	1,054
2024-03-19	0.500	0.500	0.500	0.500	0.500	0
2024-03-18	0.500	0.500	0.500	0.500	0.500	0

← NewerPage 11 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.