Move Logistics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.530	0.530	0.530	0.530	0.530	0
2023-12-15	0.530	0.530	0.505	0.530	0.530	66,882
2023-12-14	0.560	0.560	0.560	0.560	0.560	0
2023-12-13	0.565	0.565	0.560	0.560	0.560	1,785
2023-12-12	0.575	0.575	0.575	0.575	0.575	0
2023-12-11	0.575	0.575	0.575	0.575	0.575	2
2023-12-08	0.590	0.590	0.590	0.590	0.590	0
2023-12-07	0.590	0.590	0.590	0.590	0.590	0
2023-12-06	0.590	0.590	0.590	0.590	0.590	4
2023-12-05	0.590	0.590	0.590	0.590	0.590	0
2023-12-04	0.590	0.590	0.590	0.590	0.590	0
2023-12-01	0.590	0.590	0.590	0.590	0.590	0
2023-11-30	0.590	0.590	0.590	0.590	0.590	0
2023-11-29	0.590	0.590	0.590	0.590	0.590	0
2023-11-28	0.590	0.590	0.590	0.590	0.590	0
2023-11-27	0.600	0.600	0.590	0.590	0.590	15
2023-11-24	0.600	0.600	0.600	0.600	0.600	0
2023-11-23	0.600	0.600	0.600	0.600	0.600	6
2023-11-22	0.605	0.605	0.605	0.605	0.605	4
2023-11-21	0.600	0.600	0.600	0.600	0.600	0
2023-11-20	0.600	0.600	0.600	0.600	0.600	0
2023-11-17	0.600	0.600	0.600	0.600	0.600	0
2023-11-16	0.620	0.620	0.600	0.600	0.600	17,045
2023-11-15	0.615	0.615	0.615	0.615	0.615	1,802
2023-11-14	0.610	0.610	0.610	0.610	0.610	0
2023-11-13	0.610	0.610	0.610	0.610	0.610	0
2023-11-10	0.610	0.610	0.610	0.610	0.610	0
2023-11-09	0.610	0.610	0.610	0.610	0.610	0
2023-11-08	0.610	0.610	0.610	0.610	0.610	0
2023-11-07	0.610	0.610	0.610	0.610	0.610	0
2023-11-06	0.610	0.610	0.610	0.610	0.610	10,031
2023-11-03	0.600	0.600	0.600	0.600	0.600	0
2023-11-02	0.600	0.600	0.600	0.600	0.600	0
2023-11-01	0.600	0.600	0.600	0.600	0.600	0
2023-10-31	0.600	0.600	0.600	0.600	0.600	0
2023-10-30	0.600	0.600	0.600	0.600	0.600	0
2023-10-27	0.600	0.600	0.600	0.600	0.600	0
2023-10-26	0.600	0.600	0.600	0.600	0.600	0
2023-10-25	0.600	0.600	0.600	0.600	0.600	0
2023-10-24	0.600	0.600	0.600	0.600	0.600	0
2023-10-23	0.600	0.600	0.600	0.600	0.600	0
2023-10-20	0.600	0.600	0.600	0.600	0.600	0
2023-10-19	0.600	0.600	0.600	0.600	0.600	0
2023-10-18	0.600	0.600	0.600	0.600	0.600	17
2023-10-17	0.600	0.600	0.600	0.600	0.600	0
2023-10-16	0.605	0.605	0.600	0.600	0.600	73,839
2023-10-13	0.600	0.600	0.600	0.600	0.600	0
2023-10-12	0.610	0.610	0.600	0.600	0.600	39,569
2023-10-11	0.610	0.610	0.610	0.610	0.610	20,820
2023-10-10	0.640	0.640	0.640	0.640	0.640	0
2023-10-09	0.640	0.640	0.640	0.640	0.640	0
2023-10-06	0.640	0.640	0.640	0.640	0.640	0
2023-10-05	0.640	0.640	0.640	0.640	0.640	5,761
2023-10-04	0.640	0.640	0.640	0.640	0.640	0
2023-10-03	0.640	0.640	0.640	0.640	0.640	0
2023-10-02	0.640	0.640	0.640	0.640	0.640	0
2023-09-29	0.640	0.640	0.640	0.640	0.640	0
2023-09-28	0.645	0.645	0.640	0.640	0.640	99,119
2023-09-27	0.645	0.645	0.645	0.645	0.645	0
2023-09-26	0.645	0.645	0.645	0.645	0.645	0

← NewerPage 13 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.