Move Logistics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.645	0.645	0.645	0.645	0.645	545,422
2023-09-22	0.640	0.640	0.640	0.640	0.640	507,756
2023-09-21	0.620	0.650	0.620	0.645	0.645	11,135
2023-09-20	0.630	0.630	0.630	0.630	0.630	0
2023-09-19	0.630	0.630	0.630	0.630	0.630	79,000
2023-09-18	0.650	0.650	0.650	0.650	0.650	0
2023-09-15	0.650	0.650	0.650	0.650	0.650	0
2023-09-14	0.650	0.650	0.650	0.650	0.650	0
2023-09-13	0.650	0.650	0.650	0.650	0.650	0
2023-09-12	0.650	0.650	0.650	0.650	0.650	0
2023-09-11	0.650	0.650	0.650	0.650	0.650	0
2023-09-08	0.650	0.650	0.650	0.650	0.650	0
2023-09-07	0.650	0.650	0.650	0.650	0.650	0
2023-09-06	0.650	0.650	0.650	0.650	0.650	0
2023-09-05	0.665	0.665	0.650	0.650	0.650	82,412
2023-09-04	0.680	0.680	0.680	0.680	0.680	17,605
2023-09-01	0.700	0.700	0.700	0.700	0.700	0
2023-08-31	0.700	0.700	0.700	0.700	0.700	0
2023-08-30	0.700	0.700	0.700	0.700	0.700	0
2023-08-29	0.705	0.705	0.700	0.700	0.700	42,255
2023-08-28	0.700	0.700	0.700	0.700	0.700	26
2023-08-25	0.700	0.700	0.700	0.700	0.700	4
2023-08-24	0.720	0.720	0.710	0.715	0.715	229,243
2023-08-23	0.740	0.740	0.740	0.740	0.740	14
2023-08-22	0.745	0.745	0.740	0.740	0.740	62,413
2023-08-21	0.745	0.745	0.745	0.745	0.745	0
2023-08-18	0.745	0.745	0.745	0.745	0.745	12,095
2023-08-17	0.755	0.755	0.745	0.745	0.745	119,608
2023-08-16	0.750	0.750	0.750	0.750	0.750	0
2023-08-15	0.780	0.780	0.750	0.750	0.750	26,061
2023-08-14	0.780	0.780	0.780	0.780	0.780	50,000
2023-08-11	0.765	0.765	0.765	0.765	0.765	0
2023-08-10	0.765	0.765	0.765	0.765	0.765	0
2023-08-09	0.765	0.765	0.765	0.765	0.765	43,692
2023-08-08	0.770	0.770	0.770	0.770	0.770	336,209
2023-08-07	0.760	0.760	0.760	0.760	0.760	0
2023-08-04	0.760	0.760	0.760	0.760	0.760	0
2023-08-03	0.760	0.760	0.760	0.760	0.760	160,350
2023-08-02	0.750	0.750	0.750	0.750	0.750	0
2023-08-01	0.775	0.775	0.740	0.750	0.750	184,697
2023-07-31	0.770	0.770	0.770	0.770	0.770	0
2023-07-28	0.770	0.770	0.770	0.770	0.770	0
2023-07-27	0.770	0.770	0.770	0.770	0.770	0
2023-07-26	0.770	0.770	0.770	0.770	0.770	26,685
2023-07-25	0.800	0.800	0.800	0.800	0.800	9,988
2023-07-24	0.770	0.770	0.765	0.770	0.770	20,048
2023-07-21	0.820	0.820	0.780	0.785	0.785	21,181
2023-07-20	0.820	0.820	0.820	0.820	0.820	0
2023-07-19	0.820	0.820	0.820	0.820	0.820	4
2023-07-18	0.820	0.820	0.820	0.820	0.820	0
2023-07-17	0.820	0.820	0.820	0.820	0.820	0
2023-07-14	0.820	0.820	0.820	0.820	0.820	0
2023-07-13	0.820	0.820	0.820	0.820	0.820	0
2023-07-12	0.820	0.820	0.820	0.820	0.820	0
2023-07-11	0.820	0.820	0.820	0.820	0.820	277
2023-07-10	0.820	0.820	0.820	0.820	0.820	0
2023-07-07	0.820	0.820	0.820	0.820	0.820	0
2023-07-06	0.820	0.820	0.820	0.820	0.820	0
2023-07-05	0.820	0.820	0.820	0.820	0.820	0
2023-07-04	0.820	0.820	0.820	0.820	0.820	750

← NewerPage 14 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.