Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Morella Corporation Limited (1MC.AX)

Compare
0.0190
-0.0010
(-5.00%)
At close: April 11 at 4:10:16 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.02000.02000.01900.01900.019085,693
Apr 10, 20250.01900.02000.01900.02000.020013,228
Apr 9, 20250.02000.02000.02000.02000.020095,776
Apr 8, 20250.01900.02000.01900.02000.020090,418
Apr 7, 20250.01900.01900.01800.01800.0180208,790
Apr 4, 20250.01900.01900.01900.01900.019037,611
Apr 3, 20250.01800.01900.01800.01900.0190775,036
Apr 2, 20250.01800.01800.01800.01800.01806,824
Apr 1, 20250.01800.01800.01800.01800.01801,600
Mar 31, 20250.01900.01900.01800.01800.0180123,424
Mar 28, 20250.01800.01800.01800.01800.018013,719
Mar 27, 20250.02000.02000.01900.01900.019083,826
Mar 26, 20250.01700.01900.01700.01900.0190222,052
Mar 25, 20250.01900.01900.01900.01900.0190175,144
Mar 24, 20250.01700.02000.01700.02000.0200126,318
Mar 21, 20250.01700.01900.01700.01900.0190258,087
Mar 19, 20250.01800.01900.01800.01900.0190517,866
Mar 18, 20250.01700.01800.01700.01800.018034,737
Mar 17, 20250.01700.01800.01700.01800.0180157,407
Mar 14, 20250.01800.01900.01800.01900.019081,200
Mar 13, 20250.01700.01700.01700.01700.017023,200
Mar 12, 20250.01700.01800.01700.01800.018057,602
Mar 11, 20250.01800.01800.01700.01700.0170121,660
Mar 10, 20250.01900.01900.01700.01700.017056,504
Mar 7, 20250.01800.01800.01800.01800.018010,658
Mar 6, 20250.01900.01900.01800.01800.018010,047
Mar 5, 20250.01800.01800.01800.01800.01808,262
Mar 4, 20250.01900.01900.01800.01800.018010,106
Mar 3, 20250.02000.02000.02000.02000.020050,100
Feb 28, 20250.01700.02000.01700.02000.020089,006
Feb 27, 20250.01900.02000.01900.02000.020066,344
Feb 26, 20250.02000.02000.01700.02000.0200559,248
Feb 25, 20250.01700.02100.01700.02100.0210329,579
Feb 24, 20250.01900.01900.01700.01700.0170781,011
Feb 21, 20250.02000.02000.01900.01900.0190181,230
Feb 20, 20250.02000.02000.01800.01800.01801,690,366
Feb 19, 20250.01900.02000.01900.02000.0200259,266
Feb 18, 20250.01900.01900.01900.01900.0190496,345
Feb 17, 20250.02000.02100.01900.01900.0190186,588
Feb 14, 20250.02000.02100.02000.02000.0200486,771
Feb 13, 20250.02200.02200.01900.02000.0200435,559
Feb 12, 20250.02200.02200.02100.02200.02207,263
Feb 11, 20250.02100.02100.02100.02100.021025,271
Feb 10, 20250.02400.02400.02100.02100.0210243,762
Feb 7, 20250.02400.02400.02400.02400.02404,320
Feb 6, 20250.02400.02400.02400.02400.024013,127
Feb 5, 20250.02400.02400.02400.02400.024042,683
Feb 4, 20250.02400.02400.02400.02400.02407,040
Feb 3, 20250.02400.02400.02400.02400.024087,700
Jan 31, 20250.02300.02400.02300.02400.0240184,633
Jan 30, 20250.02300.02400.02300.02300.023012,808
Jan 29, 20250.02400.02400.02300.02300.023012,834
Jan 28, 20250.02400.02400.02200.02300.0230238,860
Jan 24, 20250.02300.02400.02300.02400.0240753
Jan 23, 20250.02500.02500.02300.02400.0240142,268
Jan 22, 20250.02400.02500.02200.02300.0230148,883
Jan 21, 20250.02400.02400.02400.02400.024087,025
Jan 20, 20250.02400.02500.02400.02500.025017,659
Jan 17, 20250.02600.02600.02200.02300.0230455,929
Jan 16, 20250.02600.02600.02500.02500.0250639,033
Jan 15, 20250.02700.02700.02700.02700.0270279
Jan 14, 20250.02700.02800.02600.02600.0260135,401
Jan 13, 20250.02900.02900.02800.02800.0280532,919
Jan 10, 20250.02900.02900.02900.02900.0290168
Jan 9, 20250.02900.02900.02800.02800.028097,589
Jan 8, 20250.02900.02900.02900.02900.029018,927
Jan 7, 20250.02800.02900.02800.02900.029024,339
Jan 6, 20250.02900.02900.02800.02900.029040,502
Jan 3, 20250.02800.02900.02800.02900.029078,032
Jan 2, 20250.03000.03000.02800.02800.0280137,936
Dec 31, 20240.02800.02900.02800.02900.0290330,991
Dec 30, 20240.02800.02800.02800.02800.028035,280
Dec 27, 20240.02900.02900.02700.02900.029041,281
Dec 24, 20240.02700.02800.02700.02800.028044,889
Dec 23, 20240.02900.02900.02700.02700.027070,478
Dec 20, 20240.02800.02800.02700.02800.0280211,244
Dec 19, 20240.03000.03000.02800.02800.0280226,562
Dec 18, 20240.03000.03000.02900.03000.0300259,056
Dec 17, 20240.03000.03000.03000.03000.030030,055
Dec 16, 20240.03000.03000.02900.03000.0300296,094
Dec 11, 20240.03100.03100.02900.03100.03101,290
Dec 10, 20240.03100.03100.03100.03100.031031,088
Dec 9, 20240.03100.03100.02900.03000.030017,481
Dec 6, 20240.02800.03000.02800.03000.0300807,553
Dec 5, 20240.03000.03600.02800.02800.02801,892,689
Dec 4, 20240.02900.03000.02900.02900.0290192,579
Dec 3, 20240.03000.03000.02900.03000.0300184,775
Dec 2, 20240.02900.02900.02900.02900.029065,045
Nov 29, 20240.03000.03000.02900.02900.0290415,916
Nov 28, 20240.02900.02900.02900.02900.029032,355
Nov 27, 20240.02900.03000.02900.02900.0290122,173
Nov 26, 20240.03000.03000.02900.02900.0290252,786
Nov 25, 20240.03000.03000.02900.02900.0290568,457
Nov 22, 20240.02900.03000.02900.02900.0290246,612
Nov 21, 20240.02900.03000.02900.02900.029013,992
Nov 20, 20240.02900.03000.02900.02900.029031,519
Nov 19, 20240.02900.02900.02900.02900.029047,033
Nov 18, 20240.02900.03000.02900.02900.029055,992
Nov 15, 20240.03000.03000.02900.02900.029028,306
Nov 14, 20240.02900.03100.02900.03100.031016,854
Nov 13, 20240.02800.03000.02800.02900.0290508,153
Nov 12, 20240.03000.03000.02800.02800.0280453,232
Nov 11, 20240.03000.03100.02900.03100.031087,649
Nov 8, 20240.02900.03000.02900.03000.0300123,896
Nov 7, 20240.03100.03100.03100.03100.03103,225
Nov 6, 20240.02900.03100.02900.03100.0310244,956
Nov 4, 20240.03100.03100.02900.02900.0290156,194
Nov 1, 20240.03100.03100.03000.03000.030042,489
Oct 31, 20240.03200.03200.03000.03100.0310244,414
Oct 29, 20240.02900.03000.02900.03000.0300188,472
Oct 28, 20240.03000.03100.03000.03000.030062,809
Oct 25, 20240.02900.03100.02900.03000.0300400,885
Oct 24, 20240.03000.03100.02900.02900.0290617,037
Oct 23, 20240.03100.03100.03000.03000.0300289,725
Oct 22, 20240.03100.03100.03000.03000.0300122,286
Oct 21, 20240.03100.03100.03000.03100.031019,652
Oct 18, 20240.03100.03200.03000.03200.0320794,897
Oct 17, 20240.03000.03100.03000.03100.031040,006
Oct 16, 20240.03000.03100.03000.03100.031019,028
Oct 15, 20240.03000.03100.02900.03100.0310112,669
Oct 14, 20240.03000.03000.03000.03000.030083,410
Oct 11, 20240.03000.03000.02900.03000.0300584,250
Oct 10, 20240.03000.03000.02900.03000.0300608,874
Oct 9, 20240.03000.03000.02900.02900.029055,544
Oct 8, 20240.02900.03000.02900.03000.0300262,999
Oct 7, 20240.02900.02900.02900.02900.029036,630
Oct 4, 20240.02800.03100.02800.03000.030044,775
Oct 3, 20240.03100.03100.02800.03100.031065,236
Oct 2, 20240.03000.03100.02900.03100.0310206,534
Oct 1, 20240.03000.03000.02900.03000.0300285,581
Sep 30, 20240.02900.03000.02900.02900.0290176,108
Sep 27, 20240.03000.03000.02900.02900.029092,269
Sep 26, 20240.03100.03200.03000.03000.030028,366
Sep 25, 20240.03100.03100.03000.03000.0300147,062
Sep 24, 20240.03000.03000.03000.03000.0300199,827
Sep 23, 20240.03000.03000.03000.03000.030057,522
Sep 20, 20240.03000.03100.03000.03000.030040,956
Sep 19, 20240.03100.03200.03000.03000.030050,944
Sep 18, 20240.03300.03300.03000.03000.0300107,281
Sep 17, 20240.02900.03300.02900.03300.033094,873
Sep 16, 20240.03100.03100.02900.02900.029058,057
Sep 13, 20240.03000.03000.03000.03000.030041,666
Sep 12, 20240.03200.03200.02900.03000.0300123,838
Sep 11, 20240.03300.03300.03200.03200.032048,508
Sep 10, 20240.03300.03300.03300.03300.033031,606
Sep 9, 20240.03400.03400.03200.03200.032072,965
Sep 6, 20240.03300.03300.03300.03300.03303,755
Sep 5, 20240.03300.03300.03300.03300.033068,895
Sep 4, 20240.03400.03400.03300.03300.0330245,434
Sep 3, 20240.03300.03300.03300.03300.03301,429
Sep 2, 20240.03300.03300.03300.03300.033088,881
Aug 30, 20240.03400.03400.03300.03400.034020,392
Aug 29, 20240.03600.03600.03300.03300.0330123,977
Aug 28, 20240.03400.03600.03400.03600.036094,530
Aug 26, 20240.03500.03600.03400.03400.0340356,060
Aug 23, 20240.03400.03500.03400.03400.0340104,176
Aug 22, 20240.03400.03500.03400.03400.034042,938
Aug 21, 20240.03500.03500.03400.03400.034039,890
Aug 20, 20240.03500.03500.03300.03400.034055,906
Aug 19, 20240.03300.03600.03300.03600.036028,600
Aug 16, 20240.03200.03600.03200.03600.0360677,254
Aug 15, 20240.03300.03300.03200.03200.0320105,387
Aug 14, 20240.03300.03300.03200.03200.032086,372
Aug 13, 20240.03200.03300.03200.03300.033052,892
Aug 12, 20240.03400.03400.03200.03200.0320226,842
Aug 9, 20240.03300.03500.03300.03300.033055,060
Aug 8, 20240.03300.03400.03300.03400.034040,081
Aug 7, 20240.03400.03500.03200.03400.0340179,023
Aug 6, 20240.03300.03500.03100.03300.0330511,399
Aug 5, 20240.04000.04000.03400.03400.03401,630,012
Aug 2, 20240.04200.04400.04000.04400.0440266,708
Aug 1, 20240.04300.04400.04100.04300.0430114,994
Jul 31, 20240.04400.04400.04100.04100.0410156,493
Jul 30, 20240.04300.04400.04300.04400.044099,903
Jul 29, 20240.04400.04400.04400.04400.0440108,799
Jul 26, 20240.04400.04400.04300.04300.043030,642
Jul 25, 20240.04400.04400.04300.04300.043063,064
Jul 24, 20240.04300.04500.04300.04400.044029,161
Jul 23, 20240.04300.04500.04300.04300.043014,347
Jul 22, 20240.04500.04500.04200.04300.0430155,687
Jul 19, 20240.04400.04500.04400.04400.0440185,910
Jul 18, 20240.04900.04900.04400.04400.0440271,224
Jul 17, 20240.04800.05000.04500.04900.0490342,280
Jul 16, 20240.04800.04900.04400.04900.0490158,829
Jul 15, 20240.04500.04500.04500.04500.0450-
Jul 12, 20240.04800.04800.04800.04800.0480-
Jul 11, 20240.04500.04500.04500.04500.0450-
Jul 10, 20240.04400.04400.04400.04400.0440-
Jul 9, 20240.04400.04400.04400.04400.0440-
Jul 8, 20240.04300.04300.04300.04300.0430-

Related Tickers

LLI.AX Loyal Lithium Limited
0.0680
0.00%
 
PNN.AX Power Minerals Limited
0.0600
-7.69%
 
CST.AX Castile Resources Limited
0.0710
+1.43%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
DMM.AX DMC Mining Limited
0.0580
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0250
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
RML.AX Resolution Minerals Ltd
0.0080
+14.29%
 
FL1.AX First Lithium Limited
0.0640
-8.57%