Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Melbana Energy Limited (MAY.AX)

Compare
0.0230
-0.0020
(-8.00%)
At close: April 4 at 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.02500.02600.02300.02300.02309,832,284
Apr 4, 20250.02500.02600.02300.02300.02309,832,284
Apr 3, 20250.02700.02700.02500.02500.02503,831,599
Apr 2, 20250.02700.02850.02700.02800.02803,586,935
Apr 1, 20250.03000.03000.02700.02700.02706,309,071
Mar 31, 20250.02900.03100.02900.03000.03002,142,904
Mar 28, 20250.03000.03100.02900.03100.03101,777,158
Mar 27, 20250.03000.03000.02900.02900.0290395,002
Mar 26, 20250.03000.03050.02900.03000.03002,369,532
Mar 25, 20250.03100.03300.03000.03100.03104,729,494
Mar 24, 20250.03200.03500.03100.03100.03106,133,529
Mar 21, 20250.03100.03300.03050.03100.03103,771,055
Mar 20, 20250.03300.03300.03000.03000.03005,545,725
Mar 19, 20250.03500.03500.03200.03200.03201,794,716
Mar 18, 20250.03300.03500.03300.03500.03502,525,033
Mar 17, 20250.03500.03500.03300.03300.03302,329,487
Mar 14, 20250.03700.03800.03300.03500.03506,533,703
Mar 13, 20250.03800.03800.03700.03700.03702,287,422
Mar 12, 20250.03900.04000.03800.03800.03801,360,263
Mar 11, 20250.03900.04100.03800.04100.04106,915,735
Mar 10, 20250.03900.04000.03700.04000.04002,537,229
Mar 7, 20250.03600.04100.03600.03900.039014,693,856
Mar 6, 20250.03300.03500.03300.03500.03504,063,537
Mar 5, 20250.03200.03400.03100.03300.03309,984,411
Mar 4, 20250.02900.03200.02900.03200.03203,101,875
Mar 3, 20250.02900.03000.02850.03000.03001,879,433
Feb 28, 20250.03000.03000.02800.03000.03004,834,427
Feb 27, 20250.03000.03000.02900.02900.02902,252,069
Feb 26, 20250.03000.03100.02950.03000.03001,941,452
Feb 25, 20250.03000.03000.02900.02900.02903,077,316
Feb 24, 20250.02900.03000.02900.03000.0300620,891
Feb 21, 20250.03100.03100.02900.02900.0290516,468
Feb 20, 20250.03000.03100.03000.03100.03101,154,138
Feb 19, 20250.03200.03200.02900.02900.02901,052,953
Feb 18, 20250.03000.03100.02900.03100.03104,548,856
Feb 17, 20250.02900.03000.02900.03000.0300925,061
Feb 14, 20250.02900.02900.02800.02900.0290595,994
Feb 13, 20250.02950.03000.02700.02900.02909,459,278
Feb 12, 20250.03000.03000.02900.02900.02903,551,453
Feb 11, 20250.03000.03000.02800.03000.03001,331,437
Feb 10, 20250.02800.03000.02700.03000.03004,554,800
Feb 7, 20250.02700.02800.02700.02700.02702,617,250
Feb 6, 20250.02700.02800.02700.02700.0270952,290
Feb 5, 20250.02800.02800.02700.02700.02701,211,919
Feb 4, 20250.02800.02800.02700.02800.0280597,439
Feb 3, 20250.02700.02700.02700.02700.02701,074,103
Jan 31, 20250.02800.02800.02600.02600.02601,923,639
Jan 30, 20250.02800.02800.02600.02700.0270573,354
Jan 29, 20250.02600.02700.02600.02600.02601,318,659
Jan 28, 20250.02700.02700.02600.02700.02705,259,441
Jan 24, 20250.02700.02700.02600.02700.02701,871,036
Jan 23, 20250.02800.02800.02700.02700.0270892,771
Jan 22, 20250.02800.02900.02800.02800.02801,466,971
Jan 21, 20250.02700.02900.02700.02900.0290597,148
Jan 20, 20250.02700.02750.02700.02700.0270139,450
Jan 17, 20250.02700.02800.02700.02700.0270336,768
Jan 16, 20250.02700.02800.02700.02700.02701,421,984
Jan 15, 20250.02700.02800.02600.02800.02801,405,165
Jan 14, 20250.02700.02800.02600.02700.0270993,555
Jan 13, 20250.02600.02700.02600.02600.02601,473,062
Jan 10, 20250.02600.02700.02600.02600.02602,183,830
Jan 9, 20250.02800.02800.02600.02600.02601,419,486
Jan 8, 20250.02700.02800.02700.02700.0270574,996
Jan 7, 20250.02700.02800.02700.02800.0280819,441
Jan 6, 20250.02700.02800.02700.02700.02701,044,267
Jan 3, 20250.02800.02900.02700.02700.0270765,496
Jan 2, 20250.02800.02900.02800.02900.0290896,602
Dec 31, 20240.02700.02700.02700.02700.027079,215
Dec 30, 20240.02600.02800.02600.02800.0280924,302
Dec 27, 20240.02600.02700.02500.02700.02701,883,933
Dec 24, 20240.02400.02600.02400.02600.0260933,703
Dec 23, 20240.02600.02600.02400.02400.02404,304,691
Dec 20, 20240.02700.02700.02500.02500.02502,983,502
Dec 19, 20240.02700.02800.02600.02700.02704,219,467
Dec 18, 20240.02700.02700.02600.02700.02701,784,358
Dec 17, 20240.02800.02800.02700.02700.0270647,581
Dec 16, 20240.02800.02800.02600.02800.02803,909,800
Dec 13, 20240.02700.02700.02550.02600.02602,764,807
Dec 12, 20240.03000.03000.02600.02600.02607,024,950
Dec 11, 20240.03150.03150.03000.03000.03001,959,884
Dec 10, 20240.03200.03200.03000.03200.03201,275,217
Dec 9, 20240.03100.03200.03100.03200.0320760,964
Dec 6, 20240.03000.03100.03000.03000.0300752,379
Dec 5, 20240.03200.03200.03000.03000.03003,459,759
Dec 4, 20240.02900.03200.02900.03200.03203,381,781
Dec 3, 20240.03000.03000.02800.03000.03002,492,537
Dec 2, 20240.02900.03000.02800.03000.03001,429,526
Nov 29, 20240.02900.03000.02900.02900.02901,651,131
Nov 28, 20240.02900.02900.02800.02900.0290245,903
Nov 27, 20240.02800.02900.02800.02900.0290328,887
Nov 26, 20240.03000.03000.02800.02800.02803,766,124
Nov 25, 20240.02900.03000.02900.03000.03001,093,575
Nov 22, 20240.02900.03000.02800.03000.03002,094,476
Nov 21, 20240.02800.03000.02700.03000.03002,231,010
Nov 20, 20240.02900.02900.02700.02800.02806,386,694
Nov 19, 20240.03000.03000.02900.02900.0290818,251
Nov 18, 20240.03000.03000.02900.03000.03003,284,849
Nov 15, 20240.03050.03100.03000.03100.0310919,666
Nov 14, 20240.03100.03200.03100.03200.0320136,448
Nov 13, 20240.03000.03200.03000.03200.03201,976,534
Nov 12, 20240.03200.03200.03000.03200.0320779,845
Nov 11, 20240.03000.03200.03000.03200.0320821,941
Nov 8, 20240.03100.03300.03000.03200.03202,927,922
Nov 7, 20240.03100.03100.03000.03000.03001,363,948
Nov 6, 20240.03000.03200.03000.03100.0310991,772
Nov 5, 20240.03000.03050.03000.03000.0300762,874
Nov 4, 20240.03100.03100.03000.03000.0300611,988
Nov 1, 20240.03000.03100.03000.03100.0310752,083
Oct 31, 20240.02900.03100.02900.02900.02901,017,263
Oct 30, 20240.02900.03000.02900.02900.02904,283,954
Oct 29, 20240.03200.03200.02900.02900.02901,677,546
Oct 28, 20240.03200.03200.03000.03100.03101,206,702
Oct 25, 20240.03200.03200.03000.03100.03101,247,353
Oct 24, 20240.03200.03200.03000.03000.0300578,518
Oct 23, 20240.03200.03400.03000.03000.03003,023,518
Oct 22, 20240.03300.03300.03100.03200.03201,633,582
Oct 21, 20240.03300.03300.03200.03200.03201,306,678
Oct 18, 20240.02900.03200.02900.03200.03205,982,924
Oct 17, 20240.02900.03000.02900.02900.0290453,988
Oct 16, 20240.03100.03100.02800.02800.02805,395,465
Oct 15, 20240.03200.03200.02900.03000.03002,608,766
Oct 14, 20240.03100.03200.03000.03000.03005,719,378
Oct 11, 20240.03000.03200.03000.03100.03102,484,459
Oct 10, 20240.03100.03100.03000.03000.03001,213,629
Oct 9, 20240.03400.03400.03000.03100.03105,194,480
Oct 8, 20240.03400.03500.03300.03300.0330769,616
Oct 7, 20240.03500.03600.03300.03400.03405,393,084
Oct 4, 20240.03600.03700.03500.03600.03601,116,114
Oct 3, 20240.03600.03800.03500.03800.03806,529,143
Oct 2, 20240.03600.03700.03500.03600.03606,220,954
Oct 1, 20240.03900.03900.03600.03600.03606,529,202
Sep 30, 20240.03300.04100.03300.03900.039013,533,873
Sep 27, 20240.03300.03400.03300.03300.03302,054,412
Sep 26, 20240.03100.03300.03100.03200.03203,396,796
Sep 25, 20240.03200.03250.03100.03100.03102,614,263
Sep 24, 20240.03000.03100.03000.03100.03101,723,945
Sep 23, 20240.02900.03000.02900.03000.03002,539,513
Sep 20, 20240.02700.03000.02700.02800.02803,724,797
Sep 19, 20240.02800.02800.02600.02800.02802,720,235
Sep 18, 20240.02700.02700.02700.02700.0270683,528
Sep 17, 20240.02700.02700.02600.02600.02601,529,595
Sep 16, 20240.02700.02800.02500.02700.02707,163,284
Sep 13, 20240.02900.02900.02700.02700.02703,087,715
Sep 12, 20240.03100.03200.02800.02800.02809,428,741
Sep 11, 20240.02300.03400.02300.02900.029070,359,901
Sep 10, 20240.02000.02000.01800.01900.01901,879,537
Sep 9, 20240.02100.02100.01800.01800.01806,839,182
Sep 6, 20240.02100.02200.02000.02000.02001,106,104
Sep 5, 20240.02200.02300.02200.02200.0220323,203
Sep 4, 20240.02300.02300.02000.02300.02306,074,903
Sep 3, 20240.02200.02300.02200.02300.02301,239,729
Sep 2, 20240.02300.02400.02200.02200.02201,881,722
Aug 30, 20240.02200.02400.02200.02200.0220931,233
Aug 29, 20240.02300.02400.02200.02200.02201,543,570
Aug 28, 20240.02400.02400.02300.02300.02301,197,076
Aug 27, 20240.02300.02500.02300.02400.02403,980,992
Aug 26, 20240.02200.02400.02200.02300.02303,708,893
Aug 23, 20240.02200.02300.02200.02200.02201,063,630
Aug 22, 20240.02400.02400.02200.02200.02201,714,274
Aug 21, 20240.02200.02400.02200.02400.02401,308,615
Aug 20, 20240.02200.02400.02200.02200.02201,230,407
Aug 19, 20240.02400.02400.02200.02200.02201,791,963
Aug 16, 20240.02200.02300.02200.02300.02303,644,147
Aug 15, 20240.02100.02300.02100.02100.02104,108,173
Aug 14, 20240.02200.02200.02100.02100.02101,682,506
Aug 13, 20240.02200.02200.02100.02200.0220908,827
Aug 12, 20240.02100.02200.02100.02200.02204,027,309
Aug 9, 20240.02000.02100.02000.02000.02001,856,911
Aug 8, 20240.02200.02200.02000.02000.02001,518,182
Aug 7, 20240.02200.02200.02100.02200.02202,160,917
Aug 6, 20240.02200.02200.02000.02100.02107,793,747
Aug 5, 20240.02300.02300.02200.02200.02204,486,038
Aug 2, 20240.02300.02300.02200.02200.0220850,661
Aug 1, 20240.02300.02400.02200.02300.02303,919,955
Jul 31, 20240.02200.02400.02200.02400.02405,384,053
Jul 30, 20240.02300.02400.02200.02200.02201,760,415
Jul 29, 20240.02300.02400.02200.02300.02302,702,069
Jul 26, 20240.02400.02400.02300.02400.02402,960,359
Jul 25, 20240.02400.02400.02300.02300.02301,616,532
Jul 24, 20240.02300.02400.02300.02300.02301,559,579
Jul 23, 20240.02300.02400.02300.02400.02402,985,794
Jul 22, 20240.02300.02500.02300.02300.02305,108,767
Jul 19, 20240.02500.02550.02300.02300.02305,095,921
Jul 18, 20240.02600.02600.02500.02600.02601,890,706
Jul 17, 20240.02600.02700.02600.02600.02604,082,225
Jul 16, 20240.02600.02800.02600.02600.02607,823,836
Jul 15, 20240.02200.02500.02200.02500.025013,301,658
Jul 12, 20240.02400.02400.02100.02200.022019,987,438
Jul 11, 20240.02800.02900.02100.02300.023068,272,152
Jul 10, 20240.03100.03200.03000.03200.03203,142,135
Jul 9, 20240.03000.03100.02900.03000.03005,337,738
Jul 8, 20240.03000.03000.02800.02800.02804,519,416
Jul 5, 20240.03100.03100.02800.03000.03008,453,148
Jul 4, 20240.03100.03200.02900.03200.03204,586,195
Jul 3, 20240.02900.03100.02800.03000.03009,416,886
Jul 2, 20240.03500.03500.02800.02800.028020,333,671
Jul 1, 20240.03600.03600.03300.03500.035012,364,754
Jun 28, 20240.03300.03600.03300.03500.035016,920,095
Jun 27, 20240.06100.06300.03200.03300.0330101,049,372
Jun 26, 20240.04900.06100.04900.06100.061013,808,637
Jun 25, 20240.04100.04900.04100.04800.048018,739,430
Jun 24, 20240.04100.04200.04000.04000.040011,904,644
Jun 21, 20240.04200.04300.04100.04100.04104,395,326
Jun 20, 20240.04500.04600.04200.04300.04304,017,121
Jun 19, 20240.04600.04700.04400.04500.045010,866,036
Jun 18, 20240.03900.04500.03600.04500.045068,454,358
Jun 17, 20240.06800.06900.06200.06600.06609,259,776
Jun 14, 20240.07000.07000.06800.06900.06903,983,371
Jun 13, 20240.07000.07200.06900.07000.07004,183,424
Jun 12, 20240.07400.07400.06500.07000.070010,926,332
Jun 11, 20240.07500.07900.07400.07400.074010,577,345
Jun 7, 20240.07100.07400.07100.07300.073011,622,469
Jun 6, 20240.06800.07100.06700.07000.07006,253,847
Jun 5, 20240.06900.07000.06600.06600.06606,943,134
Jun 4, 20240.06600.07000.06600.07000.070010,843,965
Jun 3, 20240.05700.06500.05700.06500.065015,486,797
May 31, 20240.05400.05800.05400.05700.05702,570,256
May 30, 20240.05400.05500.05300.05400.05405,223,775
May 29, 20240.05900.05900.05400.05400.054011,381,656
May 28, 20240.05100.05700.05100.05600.05609,759,702
May 27, 20240.05300.05300.05100.05100.05102,561,147
May 24, 20240.05200.05300.05100.05300.05301,432,559
May 23, 20240.05300.05400.05100.05100.05103,784,022
May 22, 20240.05000.05300.04800.05100.05109,706,797
May 21, 20240.04600.04800.04600.04700.04705,125,903
May 20, 20240.04800.04800.04600.04600.04605,582,633
May 17, 20240.04900.04950.04800.04900.04901,515,432
May 16, 20240.05300.05400.04900.04900.04904,363,328
May 15, 20240.05200.05300.05100.05100.05103,099,270
May 14, 20240.04900.05100.04900.05100.05102,866,270
May 13, 20240.05300.05300.04800.05000.05008,234,402
May 10, 20240.05400.05400.05200.05300.05304,068,850
May 9, 20240.05500.05500.05300.05500.05501,783,645
May 8, 20240.05500.05500.05300.05400.05402,233,013
May 7, 20240.05600.05600.05200.05300.05302,572,218
May 6, 20240.05200.05500.05100.05500.05504,892,054
May 3, 20240.05400.05400.05000.05300.05302,985,902
May 2, 20240.05500.05600.04300.05000.050020,650,860
May 1, 20240.05600.05700.05500.05500.05501,895,358
Apr 30, 20240.05500.05700.05500.05700.05702,447,194
Apr 29, 20240.05800.05800.05400.05500.055010,307,399
Apr 26, 20240.05700.05800.05700.05800.05803,960,747
Apr 24, 20240.05900.05900.05800.05900.05901,241,857
Apr 23, 20240.05800.05900.05700.05800.05801,221,902
Apr 22, 20240.06000.06000.05800.05800.05802,023,539
Apr 19, 20240.05900.05900.05850.05900.0590688,871
Apr 18, 20240.05900.06000.05800.06000.06003,152,581
Apr 17, 20240.05900.05900.05800.05900.05901,319,779
Apr 16, 20240.06000.06000.05800.05800.05804,076,840
Apr 15, 20240.05900.06100.05900.06000.06001,994,047
Apr 12, 20240.06100.06100.05900.05900.05901,891,869
Apr 11, 20240.06100.06100.06000.06100.06101,022,939
Apr 10, 20240.06100.06100.06000.06050.06051,725,390
Apr 9, 20240.06000.06050.05900.06000.06002,214,558
Apr 8, 20240.06200.06250.06000.06000.06001,765,351
Apr 5, 20240.06200.06300.06100.06300.06302,567,187
Apr 4, 20240.06000.06200.06000.06200.06201,503,030

Related Tickers

ATS.AX Australis Oil & Gas Limited
0.0090
0.00%
 
GGE.AX Grand Gulf Energy Limited
0.0020
0.00%
 
RLT.AX Renergen Limited
0.5200
-1.89%
 
GGX.AX Gas2Grid Limited
0.0010
0.00%
 
SAN.AX Sagalio Energy Limited
0.0050
0.00%
 
XST.AX Xstate Resources Limited
0.0090
0.00%
 
AXP.AX AXP Energy Limited
0.0010
0.00%
 
ICN.AX Icon Energy Limited
0.0060
0.00%
 
SHE.AX Stonehorse Energy Limited
0.0050
0.00%
 
IPB.AX IPB Petroleum Limited
0.0050
0.00%