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

ASX - Delayed Quote AUD

Maggie Beer Holdings Limited (MBH.AX)

0.0600
0.0000
(0.00%)
At close: May 2 at 2:26:51 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.05200.06000.05200.06000.060016,000
May 1, 20250.06000.06000.06000.06000.0600125,493
Apr 30, 20250.05700.05700.05700.05700.05708,333
Apr 29, 20250.05800.05800.05800.05800.0580-
Apr 28, 20250.05800.05800.05800.05800.0580-
Apr 24, 20250.05800.05800.05800.05800.0580-
Apr 23, 20250.05800.05800.05800.05800.058011,559
Apr 22, 20250.05800.05800.05800.05800.058010,000
Apr 17, 20250.05800.05800.05800.05800.0580-
Apr 16, 20250.05800.05800.05800.05800.058029,000
Apr 15, 20250.05700.05900.05700.05900.059011,272
Apr 14, 20250.05800.05800.05800.05800.05802,000
Apr 11, 20250.05700.05700.05700.05700.0570-
Apr 10, 20250.05800.06000.05700.05700.0570151,617
Apr 9, 20250.05100.05500.05100.05500.0550190,000
Apr 8, 20250.05700.05800.05700.05800.058055,036
Apr 7, 20250.05800.05800.05200.05400.0540165,938
Apr 4, 20250.05900.06000.05900.06000.060094,301
Apr 3, 20250.06300.06300.06300.06300.0630-
Apr 2, 20250.06200.06300.06200.06300.06302,182
Apr 1, 20250.06200.06200.06200.06200.0620-
Mar 31, 20250.06500.06500.06200.06200.0620203,456
Mar 28, 20250.06250.06500.06000.06500.065074,200
Mar 27, 20250.06300.06500.06300.06500.065068,931
Mar 26, 20250.06300.06300.06300.06300.063083,139
Mar 25, 20250.06400.06400.06400.06400.0640116,374
Mar 24, 20250.06100.06100.06100.06100.0610-
Mar 21, 20250.06100.06100.06100.06100.061051
Mar 20, 20250.06100.06100.06100.06100.06103,200
Mar 19, 20250.06100.06400.06100.06400.064078,615
Mar 18, 20250.06200.06200.06200.06200.062025,487
Mar 17, 20250.06200.06200.06200.06200.062088,888
Mar 14, 20250.06000.06000.06000.06000.0600-
Mar 13, 20250.06000.06000.06000.06000.06001,000,000
Mar 12, 20250.06000.06000.06000.06000.0600-
Mar 11, 20250.06200.06200.06000.06000.0600118,172
Mar 10, 20250.06000.06000.06000.06000.060033
Mar 7, 20250.06000.06000.06000.06000.0600-
Mar 6, 20250.06300.06300.06000.06000.060045,100
Mar 5, 20250.06300.06300.06300.06300.063050,000
Mar 4, 20250.06300.06300.06300.06300.063035,724
Mar 3, 20250.06400.06400.06300.06300.063067,346
Feb 28, 20250.06300.06500.06250.06500.0650138,096
Feb 27, 20250.06200.06300.06200.06300.0630490,260
Feb 26, 20250.06000.06200.06000.06200.0620357,893
Feb 25, 20250.05900.05900.05900.05900.0590-
Feb 24, 20250.06000.06000.05900.05900.0590289
Feb 21, 20250.05900.06000.05900.06000.0600219,957
Feb 20, 20250.05900.06000.05900.06000.060015,044
Feb 19, 20250.06000.06200.05900.05900.0590335,511
Feb 18, 20250.06000.06000.06000.06000.0600-
Feb 17, 20250.06000.06000.06000.06000.0600126,794
Feb 14, 20250.06300.06300.06000.06100.061033,306
Feb 13, 20250.06300.06300.06300.06300.063052
Feb 12, 20250.06000.06000.06000.06000.0600103,150
Feb 11, 20250.06000.06300.06000.06300.0630150,198
Feb 10, 20250.06200.06300.06200.06300.063042,691
Feb 7, 20250.06200.06200.06100.06100.061028,777
Feb 6, 20250.06100.06100.06000.06100.06101,198,815
Feb 5, 20250.06300.06300.06000.06000.06002,034,106
Feb 4, 20250.06100.06100.06000.06000.0600572,807
Feb 3, 20250.06100.06100.06100.06100.0610101,313
Jan 31, 20250.06100.06300.06100.06100.0610148,591
Jan 30, 20250.06100.06100.06100.06100.0610154,000
Jan 29, 20250.05900.05900.05900.05900.059020,000
Jan 28, 20250.05700.06200.05700.05700.0570644,546
Jan 24, 20250.05500.05500.05500.05500.0550-
Jan 23, 20250.05900.05900.05500.05500.0550143,567
Jan 22, 20250.05600.05800.05500.05800.0580141,561
Jan 21, 20250.05600.05600.05600.05600.0560-
Jan 20, 20250.05400.05600.05400.05600.056098,027
Jan 17, 20250.05900.05900.05500.05600.05601,175,216
Jan 16, 20250.06000.06000.05900.05900.059047,995
Jan 15, 20250.06300.06300.06300.06300.0630171,942
Jan 14, 20250.05950.06300.05900.06300.0630161,981
Jan 13, 20250.05600.05900.05600.05900.0590131,592
Jan 10, 20250.05800.05800.05800.05800.0580-
Jan 9, 20250.05800.05800.05800.05800.0580-
Jan 8, 20250.05700.05800.05700.05800.058039,867
Jan 7, 20250.05700.05800.05700.05800.0580102,939
Jan 6, 20250.05700.05700.05500.05700.0570301,784
Jan 3, 20250.05800.05800.05800.05800.0580-
Jan 2, 20250.05800.05800.05800.05800.0580-
Dec 31, 20240.05500.05800.05500.05800.058070,402
Dec 30, 20240.05400.05400.05400.05400.054059,792
Dec 27, 20240.05500.05500.05400.05400.0540207,711
Dec 24, 20240.05300.05500.05200.05500.055037,234
Dec 23, 20240.05400.05400.05400.05400.0540103,454
Dec 20, 20240.05500.05500.05500.05500.055036
Dec 19, 20240.05400.05400.05400.05400.0540-
Dec 18, 20240.05400.05400.05400.05400.0540-
Dec 17, 20240.05500.05500.05400.05400.0540182,545
Dec 16, 20240.05400.05600.05300.05300.053090,885
Dec 13, 20240.05300.05300.05300.05300.0530-
Dec 12, 20240.05400.05400.05300.05300.053069,252
Dec 11, 20240.05600.06000.05300.05700.0570214,447
Dec 10, 20240.05900.06300.05900.06100.061029,959
Dec 9, 20240.06100.06100.05700.06000.0600189,977
Dec 6, 20240.05200.06100.05200.06000.0600570,008
Dec 5, 20240.05500.05600.05500.05600.0560142,880
Dec 4, 20240.05300.05600.05300.05600.056034,407
Dec 3, 20240.05400.05400.05300.05300.0530509,424
Dec 2, 20240.05500.05500.05500.05500.0550-
Nov 29, 20240.05700.05700.05400.05500.05501,155,741
Nov 28, 20240.05600.05700.05600.05600.0560131,157
Nov 27, 20240.05450.05500.05450.05500.055018,277
Nov 26, 20240.05700.05700.05200.05200.0520540,944
Nov 25, 20240.05600.05700.05600.05700.057050,000
Nov 22, 20240.05700.05700.05600.05600.056070,184
Nov 21, 20240.05600.05600.05600.05600.056023,439
Nov 20, 20240.05500.05600.05500.05600.056047,581
Nov 19, 20240.05400.05400.05300.05400.054047,779
Nov 18, 20240.05300.05300.05300.05300.053017,999
Nov 15, 20240.05500.05500.05500.05500.0550-
Nov 14, 20240.05500.05500.05500.05500.0550201,335
Nov 13, 20240.05500.05500.05500.05500.055060,001
Nov 12, 20240.05600.05600.05500.05500.0550100,000
Nov 11, 20240.05500.05500.05300.05300.053052,400
Nov 8, 20240.05700.05800.05500.05800.058081,403
Nov 7, 20240.05500.05700.05200.05700.0570646,035
Nov 6, 20240.05700.05700.05700.05700.057011,295
Nov 5, 20240.05800.05800.05800.05800.0580-
Nov 4, 20240.05800.05800.05800.05800.0580-
Nov 1, 20240.05400.05800.05400.05800.0580140,101
Oct 31, 20240.05300.05400.05300.05400.054033,125
Oct 30, 20240.05600.05600.05600.05600.05606,741
Oct 29, 20240.05500.05600.05400.05500.05501,092,506
Oct 28, 20240.05950.05950.05950.05950.0595420
Oct 25, 20240.05800.05800.05700.05700.057015,020
Oct 24, 20240.06900.07000.05700.05700.05701,464,029
Oct 23, 20240.07200.07300.07000.07000.0700679,715
Oct 22, 20240.07200.07200.07200.07200.072022,500
Oct 21, 20240.07000.07800.07000.07600.0760223,170
Oct 18, 20240.08100.08100.08100.08100.081064,161
Oct 17, 20240.07300.07900.07300.07900.0790247,313
Oct 16, 20240.07100.07200.07000.07200.072067,527
Oct 15, 20240.06900.07100.06900.07100.071089,001
Oct 14, 20240.07000.07200.06900.07000.070054,369
Oct 11, 20240.07100.07200.07100.07200.0720129,494
Oct 10, 20240.07000.07100.06700.07100.071048,043
Oct 9, 20240.06650.06650.06500.06500.065015,789
Oct 8, 20240.07000.07000.06500.06500.065057,968
Oct 7, 20240.07000.07100.07000.07100.0710143,779
Oct 4, 20240.06600.06900.06600.06900.0690232,224
Oct 3, 20240.06000.06300.06000.06300.063024,967
Oct 2, 20240.06200.06200.05800.06200.0620124,535
Oct 1, 20240.06400.06700.06200.06300.0630113,902
Sep 30, 20240.06400.06400.06300.06400.06407,217
Sep 27, 20240.06700.06700.06700.06700.0670-
Sep 26, 20240.07000.07000.06550.06700.067028,521
Sep 25, 20240.05500.06800.05500.06800.0680330,400
Sep 24, 20240.05200.05500.05200.05500.0550296,345
Sep 23, 20240.05300.05300.05000.05000.0500475,524
Sep 20, 20240.05200.05200.05200.05200.0520-
Sep 19, 20240.05100.05300.05100.05200.0520298,048
Sep 18, 20240.05200.05200.05000.05000.0500152,897
Sep 17, 20240.05300.05400.05200.05200.05202,627
Sep 16, 20240.05100.05300.05100.05200.0520278,676
Sep 13, 20240.05100.05100.05100.05100.0510-
Sep 12, 20240.05200.05200.05100.05100.051050,923
Sep 11, 20240.05100.05100.05100.05100.051010,000
Sep 10, 20240.05200.05200.05000.05100.0510605,912
Sep 9, 20240.05200.05200.05000.05100.0510774,291
Sep 6, 20240.05200.05200.05200.05200.0520698
Sep 5, 20240.05500.05500.05100.05100.051064,789
Sep 4, 20240.05200.05500.05100.05500.0550152,392
Sep 3, 20240.05900.05900.05000.05000.0500654,082
Sep 2, 20240.06400.06400.05600.05700.0570512,911
Aug 30, 20240.06800.06800.06100.06400.0640323,834
Aug 29, 20240.06500.06700.06300.06600.066012,787
Aug 28, 20240.06200.06400.06200.06300.063010,827
Aug 27, 20240.06400.06400.06300.06300.063041,415
Aug 26, 20240.06300.06300.06300.06300.063012,500
Aug 23, 20240.06500.06500.06500.06500.065069,190
Aug 22, 20240.06500.06800.06500.06800.0680105,011
Aug 21, 20240.06500.06500.06500.06500.0650823
Aug 20, 20240.06500.06500.06500.06500.065014
Aug 19, 20240.06000.06600.06000.06500.06508,134
Aug 16, 20240.06100.06100.06000.06000.0600141,288
Aug 15, 20240.06500.06500.06500.06500.0650-
Aug 14, 20240.06500.06500.06500.06500.0650-
Aug 13, 20240.06600.06600.06400.06500.0650258,187
Aug 12, 20240.06000.06900.06000.06900.0690142,258
Aug 9, 20240.06000.06000.06000.06000.0600131,467
Aug 8, 20240.05600.05700.05500.05700.057094,282
Aug 7, 20240.05800.06000.05700.06000.06005,683
Aug 6, 20240.05800.06000.05600.05600.0560125,502
Aug 5, 20240.05700.06000.05500.05600.0560291,850
Aug 2, 20240.06200.06300.05800.06300.063026,726
Aug 1, 20240.05700.06300.05700.06300.063011,161,485
Jul 31, 20240.05800.05800.05500.05600.0560169,251
Jul 30, 20240.05800.06000.05800.06000.060083,703
Jul 29, 20240.06000.06000.05800.05800.0580169,740
Jul 26, 20240.05800.06200.05800.06200.062038,094
Jul 25, 20240.06100.06200.05800.06200.062056,610
Jul 24, 20240.05900.06200.05900.06200.0620142,682
Jul 23, 20240.06000.06300.05800.06300.0630110,301
Jul 22, 20240.06300.06400.06000.06000.0600280,381
Jul 19, 20240.06600.06600.06600.06600.0660-
Jul 18, 20240.06600.06600.06600.06600.0660-
Jul 17, 20240.06350.06600.06100.06600.066030,032
Jul 16, 20240.06100.06400.06000.06000.0600141,317
Jul 15, 20240.06300.06300.06300.06300.063024,787
Jul 12, 20240.06100.06500.05900.06300.0630143,844
Jul 11, 20240.06100.06100.06100.06100.0610-
Jul 10, 20240.06200.06400.06100.06100.061076,086
Jul 9, 20240.06200.06500.06100.06100.061063,778
Jul 8, 20240.06200.06300.06200.06200.062037,382
Jul 5, 20240.06300.06600.06100.06100.0610189,873
Jul 4, 20240.06200.06200.06200.06200.06202,699
Jul 3, 20240.06700.06700.06200.06600.066044,902
Jul 2, 20240.06100.06700.06100.06700.0670308,529
Jul 1, 20240.07000.07000.06000.06100.061030,302
Jun 28, 20240.06300.06800.06200.06800.0680105,309
Jun 27, 20240.06200.06850.06200.06700.0670192,489
Jun 26, 20240.06100.06200.05900.06200.0620246,214
Jun 25, 20240.06200.06200.06100.06200.06201,268,201
Jun 24, 20240.06500.06500.06100.06200.0620562,830
Jun 21, 20240.06900.06900.05900.06500.0650660,593
Jun 20, 20240.06600.07000.05800.06800.0680347,581
Jun 19, 20240.06800.07000.06400.06900.0690263,663
Jun 18, 20240.07000.07000.06600.06700.0670600,395
Jun 17, 20240.07200.07300.07150.07150.0715262,929
Jun 14, 20240.07100.07200.06900.07200.0720158,967
Jun 13, 20240.07100.07300.07100.07200.0720135,692
Jun 12, 20240.07500.07500.07300.07300.073015,991
Jun 11, 20240.08400.08400.07600.07900.079073,049
Jun 7, 20240.08600.08600.08400.08400.084094,491
Jun 6, 20240.08500.08500.08500.08500.0850429,668
Jun 5, 20240.08600.08600.08400.08400.0840221,000
Jun 4, 20240.08600.08700.08400.08400.0840312,322
Jun 3, 20240.08300.08500.08300.08400.0840246,737
May 31, 20240.08300.08400.08300.08300.0830189,108
May 30, 20240.08000.08100.08000.08100.081078,352
May 29, 20240.08100.08200.08000.08000.08005,626
May 28, 20240.08300.08300.08100.08100.081016,607
May 27, 20240.08100.08300.08100.08300.08301,116
May 24, 20240.07900.08100.07800.08100.081068,219
May 23, 20240.07500.07900.07500.07900.0790220,285
May 22, 20240.07400.07400.07400.07400.0740-
May 21, 20240.07050.07400.07050.07400.074010,707
May 20, 20240.07200.07200.06900.07100.071080,306
May 17, 20240.07300.07300.07200.07200.072022,756
May 16, 20240.07300.07300.07200.07300.0730436,356
May 15, 20240.07200.07300.07100.07200.0720517,613
May 14, 20240.07200.07200.07100.07100.071043,016
May 13, 20240.07400.07450.07300.07300.073047,200
May 10, 20240.07500.07500.07400.07400.074053,851
May 9, 20240.07500.07500.07400.07400.0740197,943
May 8, 20240.07500.07500.07500.07500.0750-
May 7, 20240.07800.07800.07500.07500.07503,960
May 6, 20240.07600.07800.07600.07600.076012,319
May 3, 20240.07600.07600.07600.07600.07604,750
May 2, 20240.07600.07700.07600.07600.076056,201

Related Tickers

RIC.AX Ridley Corporation Limited
2.3600
-0.84%
 
BGA.AX Bega Cheese Limited
5.93
+2.24%
 
SHV.AX Select Harvests Limited
5.22
+2.15%
 
A2M.AX The a2 Milk Company Limited
8.47
+0.71%
 
KHC The Kraft Heinz Company
28.64
+0.49%