Move Logistics Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-10-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-10-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-10-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-10-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 900 |
| 2022-10-05 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-10-04 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-10-03 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-09-30 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-09-29 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-09-28 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-09-27 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-09-26 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-09-23 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-09-21 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-09-20 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-09-19 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-09-16 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-09-15 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-09-14 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-09-13 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-09-12 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-09-09 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-09-08 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-09-07 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-09-06 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-09-05 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 0 |
| 2022-09-02 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 1 |
| 2022-09-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-08-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-08-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-08-29 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 4,240 |
| 2022-08-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-08-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-08-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-08-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-08-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 390 |
| 2022-08-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 |
| 2022-08-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-08-17 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-08-16 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,391 |
| 2022-08-15 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 1,073 |
| 2022-08-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10,000 |
| 2022-08-11 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2022-08-10 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2022-08-09 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2022-08-08 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2022-08-05 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2022-08-04 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2022-08-03 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 4 |
| 2022-08-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-07-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-07-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-07-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 28,349 |
| 2022-07-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 31,561 |
| 2022-07-25 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-07-22 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-07-21 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-07-20 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 75 |
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.