Move Logistics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.040	1.040	1.040	1.040	1.040	0
2023-04-03	1.040	1.040	1.040	1.040	1.040	0
2023-03-31	1.040	1.040	1.040	1.040	1.040	0
2023-03-30	1.040	1.040	1.040	1.040	1.040	0
2023-03-29	1.040	1.040	1.040	1.040	1.040	0
2023-03-28	1.040	1.040	1.040	1.040	1.040	0
2023-03-27	1.040	1.040	1.040	1.040	1.040	0
2023-03-24	1.040	1.040	1.040	1.040	1.040	26
2023-03-23	1.030	1.030	1.030	1.030	1.030	0
2023-03-22	1.030	1.030	1.030	1.030	1.030	0
2023-03-21	1.030	1.030	1.030	1.030	1.030	0
2023-03-20	1.030	1.030	1.030	1.030	1.030	0
2023-03-17	1.030	1.030	1.030	1.030	1.030	0
2023-03-16	1.030	1.030	1.030	1.030	1.030	0
2023-03-15	1.030	1.030	1.030	1.030	1.030	0
2023-03-14	1.030	1.030	1.030	1.030	1.030	0
2023-03-13	1.030	1.030	1.030	1.030	1.030	0
2023-03-10	1.030	1.030	1.030	1.030	1.030	0
2023-03-09	1.030	1.030	1.030	1.030	1.030	0
2023-03-08	1.030	1.030	1.030	1.030	1.030	0
2023-03-07	1.030	1.030	1.030	1.030	1.030	0
2023-03-06	1.030	1.030	1.030	1.030	1.030	0
2023-03-03	1.030	1.030	1.030	1.030	1.030	0
2023-03-02	1.030	1.030	1.030	1.030	1.030	0
2023-03-01	1.030	1.030	1.030	1.030	1.030	0
2023-02-28	1.030	1.030	1.030	1.030	1.030	0
2023-02-27	1.030	1.030	1.030	1.030	1.030	985
2023-02-24	1.030	1.030	1.030	1.030	1.030	0
2023-02-23	1.030	1.030	1.030	1.030	1.030	0
2023-02-22	1.030	1.030	1.030	1.030	1.030	0
2023-02-21	1.030	1.030	1.030	1.030	1.030	0
2023-02-20	1.030	1.030	1.030	1.030	1.030	0
2023-02-17	1.030	1.030	1.030	1.030	1.030	970
2023-02-16	1.030	1.030	1.030	1.030	1.030	48
2023-02-15	1.020	1.020	1.020	1.020	1.020	0
2023-02-14	1.020	1.020	1.020	1.020	1.020	0
2023-02-13	1.020	1.020	1.020	1.020	1.020	0
2023-02-10	1.020	1.020	1.020	1.020	1.020	0
2023-02-09	1.020	1.020	1.020	1.020	1.020	0
2023-02-08	1.020	1.020	1.020	1.020	1.020	0
2023-02-07	1.020	1.020	1.020	1.020	1.020	0
2023-02-06	1.020	1.020	1.020	1.020	1.020	0
2023-02-03	1.020	1.020	1.020	1.020	1.020	0
2023-02-02	1.020	1.020	1.020	1.020	1.020	0
2023-02-01	1.040	1.040	1.020	1.020	1.020	3,250
2023-01-31	1.020	1.030	1.020	1.030	1.030	1,448
2023-01-30	1.020	1.020	1.020	1.020	1.020	1,710
2023-01-27	1.015	1.015	1.015	1.015	1.015	0
2023-01-25	1.015	1.015	1.015	1.015	1.015	0
2023-01-24	1.015	1.015	1.015	1.015	1.015	0
2023-01-23	1.015	1.015	1.015	1.015	1.015	0
2023-01-20	1.015	1.015	1.015	1.015	1.015	0
2023-01-19	1.015	1.015	1.015	1.015	1.015	0
2023-01-18	1.015	1.015	1.015	1.015	1.015	0
2023-01-17	1.015	1.015	1.015	1.015	1.015	0
2023-01-16	1.015	1.015	1.015	1.015	1.015	5,912
2023-01-13	1.000	1.000	1.000	1.000	1.000	0
2023-01-12	1.020	1.020	1.000	1.000	1.000	2,407
2023-01-11	1.035	1.035	1.035	1.035	1.035	0
2023-01-10	1.035	1.035	1.035	1.035	1.035	0

← NewerPage 16 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.