Move Logistics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.800	0.800	0.800	0.800	0.800	0
2023-06-30	0.810	0.810	0.790	0.800	0.800	220,242
2023-06-29	0.810	0.810	0.810	0.810	0.810	79,941
2023-06-28	0.770	0.770	0.770	0.770	0.770	694,100
2023-06-27	0.850	0.850	0.850	0.850	0.850	0
2023-06-26	0.850	0.850	0.850	0.850	0.850	0
2023-06-23	0.850	0.850	0.850	0.850	0.850	0
2023-06-22	0.850	0.850	0.850	0.850	0.850	0
2023-06-21	0.850	0.850	0.850	0.850	0.850	0
2023-06-20	0.850	0.850	0.850	0.850	0.850	0
2023-06-19	0.850	0.850	0.850	0.850	0.850	0
2023-06-16	0.850	0.850	0.850	0.850	0.850	0
2023-06-15	0.850	0.850	0.850	0.850	0.850	0
2023-06-14	0.850	0.850	0.850	0.850	0.850	0
2023-06-13	0.855	0.855	0.850	0.850	0.850	6,960
2023-06-09	0.850	0.850	0.850	0.850	0.850	0
2023-06-08	0.850	0.850	0.850	0.850	0.850	283,295
2023-06-07	0.885	0.885	0.870	0.870	0.870	21,178
2023-06-06	0.885	0.885	0.885	0.885	0.885	0
2023-06-05	0.885	0.885	0.885	0.885	0.885	0
2023-06-02	0.885	0.885	0.885	0.885	0.885	20,000
2023-06-01	0.885	0.885	0.885	0.885	0.885	13,994
2023-05-31	0.895	0.895	0.885	0.885	0.885	21,111
2023-05-30	0.900	0.900	0.900	0.900	0.900	20,000
2023-05-29	0.900	0.900	0.900	0.900	0.900	20,000
2023-05-26	0.900	0.900	0.900	0.900	0.900	1,413,900
2023-05-25	0.900	0.900	0.900	0.900	0.900	30,000
2023-05-24	0.900	0.900	0.895	0.900	0.900	18,195
2023-05-23	0.910	0.910	0.910	0.910	0.910	20,000
2023-05-22	0.890	0.890	0.880	0.890	0.890	23,749
2023-05-19	0.885	0.890	0.870	0.880	0.880	30,376
2023-05-18	0.900	0.900	0.880	0.885	0.885	29,786
2023-05-17	0.900	0.900	0.890	0.890	0.890	20,000
2023-05-16	0.890	0.900	0.880	0.900	0.900	21,136
2023-05-15	0.880	0.900	0.870	0.900	0.900	10,105
2023-05-12	0.860	0.860	0.840	0.840	0.840	25,000
2023-05-11	0.880	0.880	0.860	0.860	0.860	31,142
2023-05-10	0.900	0.900	0.880	0.880	0.880	53,762
2023-05-09	0.910	0.910	0.900	0.900	0.900	31,100
2023-05-08	0.950	0.950	0.910	0.910	0.910	42,004
2023-05-05	0.930	0.930	0.930	0.930	0.930	330,576
2023-05-04	0.910	0.910	0.910	0.910	0.910	0
2023-05-03	0.925	0.930	0.900	0.910	0.910	133,363
2023-05-02	0.930	0.930	0.925	0.930	0.930	27,000
2023-05-01	0.850	0.850	0.850	0.850	0.850	2,478
2023-04-28	0.850	0.850	0.850	0.850	0.850	105,000
2023-04-27	0.920	0.920	0.920	0.920	0.920	0
2023-04-26	0.900	0.920	0.900	0.920	0.920	61,108
2023-04-24	1.050	1.050	1.050	1.050	1.050	18
2023-04-21	1.050	1.050	1.050	1.050	1.050	5
2023-04-20	1.050	1.050	1.050	1.050	1.050	0
2023-04-19	1.050	1.050	1.050	1.050	1.050	0
2023-04-18	1.050	1.050	1.050	1.050	1.050	0
2023-04-17	1.050	1.050	1.050	1.050	1.050	5
2023-04-14	1.040	1.040	1.040	1.040	1.040	0
2023-04-13	1.040	1.040	1.040	1.040	1.040	0
2023-04-12	1.040	1.040	1.040	1.040	1.040	0
2023-04-11	1.040	1.040	1.040	1.040	1.040	0
2023-04-06	1.040	1.040	1.040	1.040	1.040	0
2023-04-05	1.040	1.040	1.040	1.040	1.040	0

← NewerPage 15 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.