ASX - Delayed Quote AUD

Morella Corporation Limited (1MC.AX)

Compare
0.0290
+0.0010
+(3.57%)
At close: January 10 at 10:29:25 AM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0290 0.0290 0.0290 0.0290 0.0290 168
Jan 9, 2025 0.0290 0.0290 0.0280 0.0280 0.0280 97,589
Jan 8, 2025 0.0290 0.0290 0.0290 0.0290 0.0290 18,927
Jan 7, 2025 0.0280 0.0290 0.0280 0.0290 0.0290 24,339
Jan 6, 2025 0.0290 0.0290 0.0280 0.0290 0.0290 40,502
Jan 3, 2025 0.0280 0.0290 0.0280 0.0290 0.0290 78,032
Jan 2, 2025 0.0300 0.0300 0.0280 0.0280 0.0280 137,936
Dec 31, 2024 0.0280 0.0290 0.0280 0.0290 0.0290 330,991
Dec 30, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 35,280
Dec 27, 2024 0.0290 0.0290 0.0270 0.0290 0.0290 41,281
Dec 24, 2024 0.0270 0.0280 0.0270 0.0280 0.0280 44,889
Dec 23, 2024 0.0290 0.0290 0.0270 0.0270 0.0270 70,478
Dec 20, 2024 0.0280 0.0280 0.0270 0.0280 0.0280 211,244
Dec 19, 2024 0.0300 0.0300 0.0280 0.0280 0.0280 226,562
Dec 18, 2024 0.0300 0.0300 0.0290 0.0300 0.0300 259,056
Dec 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,055
Dec 16, 2024 0.0300 0.0300 0.0290 0.0300 0.0300 296,094
Dec 11, 2024 0.0310 0.0310 0.0290 0.0310 0.0310 1,290
Dec 10, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 31,088
Dec 9, 2024 0.0310 0.0310 0.0290 0.0300 0.0300 17,481
Dec 6, 2024 0.0280 0.0300 0.0280 0.0300 0.0300 807,553
Dec 5, 2024 0.0300 0.0360 0.0280 0.0280 0.0280 1,892,689
Dec 4, 2024 0.0290 0.0300 0.0290 0.0290 0.0290 192,579
Dec 3, 2024 0.0300 0.0300 0.0290 0.0300 0.0300 184,775
Dec 2, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 65,045
Nov 29, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 415,916
Nov 28, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 32,355
Nov 27, 2024 0.0290 0.0300 0.0290 0.0290 0.0290 122,173
Nov 26, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 252,786
Nov 25, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 568,457
Nov 22, 2024 0.0290 0.0300 0.0290 0.0290 0.0290 246,612
Nov 21, 2024 0.0290 0.0300 0.0290 0.0290 0.0290 13,992
Nov 20, 2024 0.0290 0.0300 0.0290 0.0290 0.0290 31,519
Nov 19, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 47,033
Nov 18, 2024 0.0290 0.0300 0.0290 0.0290 0.0290 55,992
Nov 15, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 28,306
Nov 14, 2024 0.0290 0.0310 0.0290 0.0310 0.0310 16,854
Nov 13, 2024 0.0280 0.0300 0.0280 0.0290 0.0290 508,153
Nov 12, 2024 0.0300 0.0300 0.0280 0.0280 0.0280 453,232
Nov 11, 2024 0.0300 0.0310 0.0290 0.0310 0.0310 87,649
Nov 8, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 123,896
Nov 7, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 3,225
Nov 6, 2024 0.0290 0.0310 0.0290 0.0310 0.0310 244,956
Nov 4, 2024 0.0310 0.0310 0.0290 0.0290 0.0290 156,194
Nov 1, 2024 0.0310 0.0310 0.0300 0.0300 0.0300 42,489
Oct 31, 2024 0.0320 0.0320 0.0300 0.0310 0.0310 244,414
Oct 29, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 188,472
Oct 28, 2024 0.0300 0.0310 0.0300 0.0300 0.0300 62,809
Oct 25, 2024 0.0290 0.0310 0.0290 0.0300 0.0300 400,885
Oct 24, 2024 0.0300 0.0310 0.0290 0.0290 0.0290 617,037
Oct 23, 2024 0.0310 0.0310 0.0300 0.0300 0.0300 289,725
Oct 22, 2024 0.0310 0.0310 0.0300 0.0300 0.0300 122,286
Oct 21, 2024 0.0310 0.0310 0.0300 0.0310 0.0310 19,652
Oct 18, 2024 0.0310 0.0320 0.0300 0.0320 0.0320 794,897
Oct 17, 2024 0.0300 0.0310 0.0300 0.0310 0.0310 40,006
Oct 16, 2024 0.0300 0.0310 0.0300 0.0310 0.0310 19,028
Oct 15, 2024 0.0300 0.0310 0.0290 0.0310 0.0310 112,669
Oct 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 83,410
Oct 11, 2024 0.0300 0.0300 0.0290 0.0300 0.0300 584,250
Oct 10, 2024 0.0300 0.0300 0.0290 0.0300 0.0300 608,874
Oct 9, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 55,544
Oct 8, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 262,999
Oct 7, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 36,630
Oct 4, 2024 0.0280 0.0310 0.0280 0.0300 0.0300 44,775
Oct 3, 2024 0.0310 0.0310 0.0280 0.0310 0.0310 65,236
Oct 2, 2024 0.0300 0.0310 0.0290 0.0310 0.0310 206,534
Oct 1, 2024 0.0300 0.0300 0.0290 0.0300 0.0300 285,581
Sep 30, 2024 0.0290 0.0300 0.0290 0.0290 0.0290 176,108
Sep 27, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 92,269
Sep 26, 2024 0.0310 0.0320 0.0300 0.0300 0.0300 28,366
Sep 25, 2024 0.0310 0.0310 0.0300 0.0300 0.0300 147,062
Sep 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 199,827
Sep 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 57,522
Sep 20, 2024 0.0300 0.0310 0.0300 0.0300 0.0300 40,956
Sep 19, 2024 0.0310 0.0320 0.0300 0.0300 0.0300 50,944
Sep 18, 2024 0.0330 0.0330 0.0300 0.0300 0.0300 107,281
Sep 17, 2024 0.0290 0.0330 0.0290 0.0330 0.0330 94,873
Sep 16, 2024 0.0310 0.0310 0.0290 0.0290 0.0290 58,057
Sep 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 41,666
Sep 12, 2024 0.0320 0.0320 0.0290 0.0300 0.0300 123,838
Sep 11, 2024 0.0330 0.0330 0.0320 0.0320 0.0320 48,508
Sep 10, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 31,606
Sep 9, 2024 0.0340 0.0340 0.0320 0.0320 0.0320 72,965
Sep 6, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 3,755
Sep 5, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 68,895
Sep 4, 2024 0.0340 0.0340 0.0330 0.0330 0.0330 245,434
Sep 3, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 1,429
Sep 2, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 88,881
Aug 30, 2024 0.0340 0.0340 0.0330 0.0340 0.0340 20,392
Aug 29, 2024 0.0360 0.0360 0.0330 0.0330 0.0330 123,977
Aug 28, 2024 0.0340 0.0360 0.0340 0.0360 0.0360 94,530
Aug 26, 2024 0.0350 0.0360 0.0340 0.0340 0.0340 356,060
Aug 23, 2024 0.0340 0.0350 0.0340 0.0340 0.0340 104,176
Aug 22, 2024 0.0340 0.0350 0.0340 0.0340 0.0340 42,938
Aug 21, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 39,890
Aug 20, 2024 0.0350 0.0350 0.0330 0.0340 0.0340 55,906
Aug 19, 2024 0.0330 0.0360 0.0330 0.0360 0.0360 28,600
Aug 16, 2024 0.0320 0.0360 0.0320 0.0360 0.0360 677,254
Aug 15, 2024 0.0330 0.0330 0.0320 0.0320 0.0320 105,387
Aug 14, 2024 0.0330 0.0330 0.0320 0.0320 0.0320 86,372
Aug 13, 2024 0.0320 0.0330 0.0320 0.0330 0.0330 52,892
Aug 12, 2024 0.0340 0.0340 0.0320 0.0320 0.0320 226,842
Aug 9, 2024 0.0330 0.0350 0.0330 0.0330 0.0330 55,060
Aug 8, 2024 0.0330 0.0340 0.0330 0.0340 0.0340 40,081
Aug 7, 2024 0.0340 0.0350 0.0320 0.0340 0.0340 179,023
Aug 6, 2024 0.0330 0.0350 0.0310 0.0330 0.0330 511,399
Aug 5, 2024 0.0400 0.0400 0.0340 0.0340 0.0340 1,630,012
Aug 2, 2024 0.0420 0.0440 0.0400 0.0440 0.0440 266,708
Aug 1, 2024 0.0430 0.0440 0.0410 0.0430 0.0430 114,994
Jul 31, 2024 0.0440 0.0440 0.0410 0.0410 0.0410 156,493
Jul 30, 2024 0.0430 0.0440 0.0430 0.0440 0.0440 99,903
Jul 29, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 108,799
Jul 26, 2024 0.0440 0.0440 0.0430 0.0430 0.0430 30,642
Jul 25, 2024 0.0440 0.0440 0.0430 0.0430 0.0430 63,064
Jul 24, 2024 0.0430 0.0450 0.0430 0.0440 0.0440 29,161
Jul 23, 2024 0.0430 0.0450 0.0430 0.0430 0.0430 14,347
Jul 22, 2024 0.0450 0.0450 0.0420 0.0430 0.0430 155,687
Jul 19, 2024 0.0440 0.0450 0.0440 0.0440 0.0440 185,910
Jul 18, 2024 0.0490 0.0490 0.0440 0.0440 0.0440 271,224
Jul 17, 2024 0.0480 0.0500 0.0450 0.0490 0.0490 342,280
Jul 16, 2024 0.0480 0.0490 0.0440 0.0490 0.0490 158,829
Jul 15, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 12, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Jul 11, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jul 10, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 9, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jul 8, 2024 0.0430 0.0430 0.0430 0.0430 0.0430 -

Related Tickers

AMDDD.AX ARROW MIN DEF SET [AMDDD]
0.0350
+2.94%
 
VML.AX Vital Metals Limited
0.0020
0.00%
 
AMI.AX Aurelia Metals Limited
0.1800
0.00%
 
AMD.AX Arrow Minerals Limited
0.0330
-2.94%
 
INR.AX ioneer Ltd
0.1600
+6.67%
 
NIC.AX Nickel Industries Limited
0.8050
+1.26%
 
LKE.AX Lake Resources NL
0.0400
-2.44%
 
SYA.AX Sayona Mining Limited
0.0260
+4.00%
 
SYR.AX Syrah Resources Limited
0.2250
+4.65%
 
IONR ioneer Ltd
3.8900
-5.35%