Move Logistics Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2023-01-06 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2023-01-05 | 1.035 | 1.040 | 1.035 | 1.035 | 1.035 | 2,506 |
| 2023-01-04 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2023-01-03 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2022-12-30 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2022-12-29 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2022-12-28 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2022-12-23 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2022-12-22 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 660,009 |
| 2022-12-21 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2022-12-20 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2022-12-19 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2022-12-16 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2022-12-15 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2022-12-14 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2022-12-13 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 1,572 |
| 2022-12-12 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 913 |
| 2022-12-09 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2022-12-08 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2022-12-07 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2022-12-06 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 909 |
| 2022-12-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-12-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-12-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-11-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-11-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 9 |
| 2022-11-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-11-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-11-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-11-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-11-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 86 |
| 2022-11-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4 |
| 2022-11-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-11-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-11-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-11-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-11-14 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 1,128 |
| 2022-11-11 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-11-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 27,029 |
| 2022-11-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-11-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 12,696 |
| 2022-11-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 7,685 |
| 2022-11-04 | 1.080 | 1.115 | 1.080 | 1.115 | 1.115 | 8,829 |
| 2022-11-03 | 1.090 | 1.090 | 1.055 | 1.080 | 1.080 | 43,623 |
| 2022-11-02 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 107,304 |
| 2022-11-01 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,000 |
| 2022-10-31 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-10-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2022-10-27 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 5 |
| 2022-10-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-10-25 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-10-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-10-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 431 |
| 2022-10-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-10-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-10-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 87 |
| 2022-10-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-10-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-10-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
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.