ASX - Delayed Quote AUD
Murray Cod Australia Limited (MCA.AX)
1.0100
-0.0200
(-1.94%)
At close: 3:59:19 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 10,076 |
| May 20, 2025 | 1.0400 | 1.0450 | 1.0300 | 1.0300 | 1.0300 | 34,071 |
| May 19, 2025 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 2,558 |
| May 16, 2025 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 8,971 |
| May 15, 2025 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 10,018 |
| May 14, 2025 | 1.0850 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 11,080 |
| May 13, 2025 | 1.1200 | 1.1200 | 1.0850 | 1.0850 | 1.0850 | 10,759 |
| May 12, 2025 | 1.1000 | 1.1400 | 1.0850 | 1.0850 | 1.0850 | 26,568 |
| May 9, 2025 | 1.1000 | 1.1400 | 1.0900 | 1.0900 | 1.0900 | 32,251 |
| May 8, 2025 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | 590 |
| May 7, 2025 | 1.1450 | 1.1450 | 1.1050 | 1.1050 | 1.1050 | 12,225 |
| May 6, 2025 | 1.1200 | 1.1450 | 1.1200 | 1.1450 | 1.1450 | 178 |
| May 5, 2025 | 1.1050 | 1.1450 | 1.1050 | 1.1450 | 1.1450 | 247 |
| May 2, 2025 | 1.1400 | 1.1400 | 1.0950 | 1.1050 | 1.1050 | 2,349 |
| May 1, 2025 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,000 |
| Apr 30, 2025 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 23,707 |
| Apr 29, 2025 | 1.1500 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 11,343 |
| Apr 28, 2025 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| Apr 24, 2025 | 1.1600 | 1.1600 | 1.1000 | 1.1450 | 1.1450 | 17,002 |
| Apr 23, 2025 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 12,806 |
| Apr 22, 2025 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 4,494 |
| Apr 17, 2025 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 3,155 |
| Apr 16, 2025 | 1.1100 | 1.1100 | 1.0950 | 1.0950 | 1.0950 | 29,032 |
| Apr 15, 2025 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 1,004 |
| Apr 14, 2025 | 1.1150 | 1.1150 | 1.0600 | 1.0600 | 1.0600 | 9,074 |
| Apr 11, 2025 | 1.1200 | 1.1350 | 1.0500 | 1.0650 | 1.0650 | 21,832 |
| Apr 10, 2025 | 1.1200 | 1.1250 | 1.1200 | 1.1250 | 1.1250 | 8,769 |
| Apr 9, 2025 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 47,267 |
| Apr 8, 2025 | 1.1950 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 13,049 |
| Apr 7, 2025 | 1.2650 | 1.2650 | 1.1250 | 1.1400 | 1.1400 | 20,389 |
| Apr 4, 2025 | 1.1250 | 1.1800 | 1.1250 | 1.1800 | 1.1800 | 2,005 |
| Apr 3, 2025 | 1.2600 | 1.2600 | 1.1200 | 1.1250 | 1.1250 | 20,452 |
| Apr 2, 2025 | 1.2750 | 1.2750 | 1.2350 | 1.2350 | 1.2350 | 30,939 |
| Apr 1, 2025 | 1.1900 | 1.2750 | 1.1900 | 1.2700 | 1.2700 | 4,007 |
| Mar 31, 2025 | 1.2500 | 1.2600 | 1.1950 | 1.1950 | 1.1950 | 6,214 |
| Mar 28, 2025 | 1.2650 | 1.2650 | 1.2500 | 1.2500 | 1.2500 | 29,012 |
| Mar 27, 2025 | 1.2400 | 1.2750 | 1.1800 | 1.2750 | 1.2750 | 11,162 |
| Mar 26, 2025 | 1.3500 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 11,041 |
| Mar 25, 2025 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 38,271 |
| Mar 24, 2025 | 1.3550 | 1.3550 | 1.2725 | 1.3000 | 1.3000 | 65,883 |
| Mar 21, 2025 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 143 |
| Mar 20, 2025 | 1.2900 | 1.3500 | 1.2750 | 1.3000 | 1.3000 | 77,725 |
| Mar 19, 2025 | 1.2700 | 1.2850 | 1.2700 | 1.2700 | 1.2700 | 5,672 |
| Mar 18, 2025 | 1.3100 | 1.3100 | 1.2550 | 1.2850 | 1.2850 | 40,164 |
| Mar 17, 2025 | 1.3100 | 1.3550 | 1.3000 | 1.3225 | 1.3225 | 2,765,841 |
| Mar 14, 2025 | 1.2500 | 1.3050 | 1.2500 | 1.3050 | 1.3050 | 1,409 |
| Mar 13, 2025 | 1.2350 | 1.2600 | 1.2150 | 1.2500 | 1.2500 | 17,368 |
| Mar 12, 2025 | 1.2800 | 1.3050 | 1.2200 | 1.2200 | 1.2200 | 48,573 |
| Mar 11, 2025 | 1.3700 | 1.3700 | 1.2700 | 1.2700 | 1.2700 | 119,712 |
| Mar 10, 2025 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 68 |
| Mar 7, 2025 | 1.3500 | 1.3500 | 1.2600 | 1.2900 | 1.2900 | 38,651 |
| Mar 6, 2025 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 455 |
| Mar 5, 2025 | 1.3750 | 1.3750 | 1.2600 | 1.2800 | 1.2800 | 2,375,574 |
| Mar 4, 2025 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 33,857 |
| Mar 3, 2025 | 1.3500 | 1.3950 | 1.3500 | 1.3500 | 1.3500 | 294,826 |
| Feb 28, 2025 | 1.3300 | 1.3650 | 1.2800 | 1.3350 | 1.3350 | 69,822 |
| Feb 27, 2025 | 1.2900 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 2,554 |
| Feb 26, 2025 | 1.3000 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 111,317 |
| Feb 25, 2025 | 1.3500 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 12,221 |
| Feb 24, 2025 | 1.4300 | 1.4300 | 1.3600 | 1.3625 | 1.3625 | 116 |
| Feb 21, 2025 | 1.3650 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 12,517 |
| Feb 20, 2025 | 1.4150 | 1.4150 | 1.4100 | 1.4150 | 1.4150 | 12,414 |
| Feb 19, 2025 | 1.4150 | 1.4150 | 1.3600 | 1.4100 | 1.4100 | 8,630 |
| Feb 18, 2025 | 1.3200 | 1.4300 | 1.3100 | 1.3500 | 1.3500 | 26,581 |
| Feb 17, 2025 | 1.3200 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 11,598 |
| Feb 14, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 13, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 12, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 11, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 10, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 7, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 6, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 5, 2025 | 1:10 Stock Splits | |||||
| Feb 5, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Feb 4, 2025 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 10,094 |
| Feb 3, 2025 | 1.3500 | 1.3750 | 1.3500 | 1.3500 | 1.3500 | 4,517 |
| Jan 31, 2025 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 47,006 |
| Jan 30, 2025 | 1.3750 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 12,631 |
| Jan 29, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 8,953 |
| Jan 28, 2025 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 7,281 |
| Jan 24, 2025 | 1.3500 | 1.3750 | 1.3000 | 1.3000 | 1.3000 | 5,271 |
| Jan 23, 2025 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 992,893 |
| Jan 22, 2025 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 77,385 |
| Jan 21, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 12,502 |
| Jan 20, 2025 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 420,696 |
| Jan 17, 2025 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 12,276 |
| Jan 16, 2025 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 11,107 |
| Jan 15, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 47,714 |
| Jan 14, 2025 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 14,091 |
| Jan 13, 2025 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 1,543,929 |
| Jan 10, 2025 | 1.4000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 26,526 |
| Jan 9, 2025 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 22,006 |
| Jan 8, 2025 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 72,928 |
| Jan 7, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,736 |
| Jan 6, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,471 |
| Jan 3, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1 |
| Jan 2, 2025 | 1.4000 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 59,941 |
| Dec 31, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 16,610 |
| Dec 30, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 22,335 |
| Dec 27, 2024 | 1.3500 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 48,098 |
| Dec 24, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 11,913 |
| Dec 23, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,580 |
| Dec 20, 2024 | 1.2000 | 1.3500 | 1.2000 | 1.3500 | 1.3500 | 20,403 |
| Dec 19, 2024 | 1.3250 | 1.3500 | 1.2000 | 1.2000 | 1.2000 | 107,619 |
| Dec 18, 2024 | 1.4000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 124,739 |
| Dec 17, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 139,624 |
| Dec 16, 2024 | 1.4000 | 1.4500 | 1.3000 | 1.4500 | 1.4500 | 1,775,543 |
| Dec 13, 2024 | 1.3500 | 1.3500 | 1.2000 | 1.3500 | 1.3500 | 33,329 |
| Dec 12, 2024 | 1.3000 | 1.3500 | 1.2000 | 1.3500 | 1.3500 | 49,794 |
| Dec 11, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 197 |
| Dec 10, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 34,140 |
| Dec 9, 2024 | 1.2500 | 1.3500 | 1.2500 | 1.3500 | 1.3500 | 15,357 |
| Dec 6, 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 75,061 |
| Dec 5, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 32,701 |
| Dec 4, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 102,696 |
| Dec 3, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 825 |
| Dec 2, 2024 | 1.4000 | 1.4000 | 1.3750 | 1.4000 | 1.4000 | 37,919 |
| Nov 29, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 50,984 |
| Nov 28, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Nov 27, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 9,266 |
| Nov 26, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 107,923 |
| Nov 25, 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 3,582 |
| Nov 22, 2024 | 1.4000 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 71,596 |
| Nov 21, 2024 | 1.4500 | 1.4500 | 1.4250 | 1.4250 | 1.4250 | 21,442 |
| Nov 20, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 13,881 |
| Nov 19, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Nov 18, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 4,630 |
| Nov 15, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4500 | 1.4500 | 6 |
| Nov 14, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 3,717 |
| Nov 13, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 8,116 |
| Nov 12, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1,032 |
| Nov 11, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 5,161 |
| Nov 8, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Nov 7, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 830 |
| Nov 6, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1 |
| Nov 5, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 999 |
| Nov 4, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 580,000 |
| Nov 1, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 40,882 |
| Oct 31, 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 51,306 |
| Oct 30, 2024 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 300,319 |
| Oct 29, 2024 | 1.3000 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | 30,109 |
| Oct 28, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 7,741 |
| Oct 25, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 12,244 |
| Oct 24, 2024 | 1.2500 | 1.4000 | 1.2000 | 1.4000 | 1.4000 | 38,914 |
| Oct 23, 2024 | 1.3750 | 1.4000 | 1.3750 | 1.4000 | 1.4000 | 2,352 |
| Oct 22, 2024 | 1.3500 | 1.4250 | 1.3500 | 1.4000 | 1.4000 | 5,949 |
| Oct 21, 2024 | 1.4000 | 1.5000 | 1.3500 | 1.4500 | 1.4500 | 27,827 |
| Oct 18, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 37,212 |
| Oct 17, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 6,600 |
| Oct 16, 2024 | 1.4500 | 1.4750 | 1.4500 | 1.4500 | 1.4500 | 8,696 |
| Oct 15, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 193,600 |
| Oct 14, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2,013 |
| Oct 11, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Oct 10, 2024 | 1.5500 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 19,751 |
| Oct 9, 2024 | 1.4750 | 1.5000 | 1.4750 | 1.5000 | 1.5000 | 2,666 |
| Oct 8, 2024 | 1.4500 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 37,369 |
| Oct 7, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 35,861 |
| Oct 4, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 31,326 |
| Oct 3, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 16,506 |
| Oct 2, 2024 | 1.4500 | 1.5500 | 1.4000 | 1.5500 | 1.5500 | 24,000 |
| Oct 1, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 12,620 |
| Sep 30, 2024 | 1.5500 | 1.5500 | 1.4250 | 1.4500 | 1.4500 | 84,149 |
| Sep 27, 2024 | 1.4500 | 1.5500 | 1.4500 | 1.5500 | 1.5500 | 11,000 |
| Sep 26, 2024 | 1.5000 | 1.5250 | 1.4750 | 1.5000 | 1.5000 | 8,032 |
| Sep 25, 2024 | 1.5000 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 3,424 |
| Sep 24, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 21,066 |
| Sep 23, 2024 | 1.5500 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 6,676 |
| Sep 20, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 32,636 |
| Sep 19, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 378 |
| Sep 18, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 16,206 |
| Sep 17, 2024 | 1.6000 | 1.6000 | 1.4000 | 1.5500 | 1.5500 | 45,312 |
| Sep 16, 2024 | 1.5000 | 1.5500 | 1.4000 | 1.5500 | 1.5500 | 142,084 |
| Sep 13, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 37,580 |
| Sep 12, 2024 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 13,211 |
| Sep 11, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 4,004,133 |
| Sep 10, 2024 | 1.4500 | 1.5000 | 1.2500 | 1.5000 | 1.5000 | 3,500 |
| Sep 9, 2024 | 1.3500 | 1.4500 | 1.3000 | 1.4500 | 1.4500 | 122,468 |
| Sep 6, 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 20,611 |
| Sep 5, 2024 | 1.2500 | 1.3500 | 1.2500 | 1.3500 | 1.3500 | 101,282 |
| Sep 4, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 24,670 |
| Sep 3, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 4,513 |
| Sep 2, 2024 | 1.2500 | 1.3000 | 1.1000 | 1.3000 | 1.3000 | 42,999 |
| Aug 30, 2024 | 1.1000 | 1.2500 | 1.1000 | 1.2500 | 1.2500 | 42,051 |
| Aug 29, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 594,402 |
| Aug 28, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 2,004 |
| Aug 27, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 61,300 |
| Aug 26, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 2,883 |
| Aug 23, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 44,357 |
| Aug 22, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 39,870 |
| Aug 21, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 36,190 |
| Aug 20, 2024 | 1.1500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 86,087 |
| Aug 19, 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 37,384 |
| Aug 16, 2024 | 1.1000 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 43,832 |
| Aug 15, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 10,016 |
| Aug 14, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Aug 13, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 133,435 |
| Aug 12, 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 11,550 |
| Aug 9, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 2,714 |
| Aug 8, 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 23,941 |
| Aug 7, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 20,004 |
| Aug 6, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 41,563 |
| Aug 5, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 12,239 |
| Aug 2, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 556 |
| Aug 1, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 104,653 |
| Jul 31, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 3,673 |
| Jul 30, 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 503,227 |
| Jul 29, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 3,849,282 |
| Jul 26, 2024 | 1.2500 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 23,000 |
| Jul 25, 2024 | 1.2750 | 1.3000 | 1.2750 | 1.3000 | 1.3000 | 768 |
| Jul 24, 2024 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 40,425 |
| Jul 23, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 2,500 |
| Jul 22, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2,000 |
| Jul 19, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 3,937 |
| Jul 18, 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 8,200 |
| Jul 17, 2024 | 1.2000 | 1.2500 | 1.1500 | 1.2500 | 1.2500 | 5,464 |
| Jul 16, 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 501,634 |
| Jul 15, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 1,820 |
| Jul 12, 2024 | 1.3000 | 1.3000 | 1.0000 | 1.2500 | 1.2500 | 35,951 |
| Jul 11, 2024 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 9,378 |
| Jul 10, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 13 |
| Jul 9, 2024 | 1.3000 | 1.3000 | 1.2750 | 1.3000 | 1.3000 | 43,514 |
| Jul 8, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 45,529 |
| Jul 5, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 68 |
| Jul 4, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 5,831 |
| Jul 3, 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 23,511 |
| Jul 2, 2024 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 17,072 |
| Jul 1, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 4 |
| Jun 28, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,355,281 |
| Jun 27, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 500,264 |
| Jun 26, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2,221 |
| Jun 25, 2024 | 1.0500 | 1.2500 | 1.0500 | 1.1500 | 1.1500 | 851,094 |
| Jun 24, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 22,314 |
| Jun 21, 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 128,353 |
| Jun 20, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 67 |
| Jun 19, 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 12,593 |
| Jun 18, 2024 | 0.9200 | 0.9800 | 0.9200 | 0.9500 | 0.9500 | 4,731 |
| Jun 17, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 5,629 |
| Jun 14, 2024 | 1.1000 | 1.1000 | 0.9800 | 1.0000 | 1.0000 | 47,600 |
| Jun 13, 2024 | 0.8800 | 1.1000 | 0.8800 | 1.1000 | 1.1000 | 4,426,688 |
| Jun 12, 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 5,463 |
| Jun 11, 2024 | 0.8400 | 0.9100 | 0.8400 | 0.9100 | 0.9100 | 24,497 |
| Jun 7, 2024 | 0.8500 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 30,824 |
| Jun 6, 2024 | 0.8200 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 55,263 |
| Jun 5, 2024 | 0.9700 | 0.9700 | 0.7700 | 0.8100 | 0.8100 | 125,095 |
| Jun 4, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 67,411 |
| Jun 3, 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 47,872 |
| May 31, 2024 | 0.9100 | 0.9600 | 0.9000 | 0.9500 | 0.9500 | 26,956 |
| May 30, 2024 | 0.9900 | 0.9900 | 0.9000 | 0.9000 | 0.9000 | 97,009 |
| May 29, 2024 | 0.9900 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 35,190 |
| May 28, 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 13,499 |
| May 27, 2024 | 1.0000 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 35,597 |
| May 24, 2024 | 0.9900 | 1.0000 | 0.9200 | 1.0000 | 1.0000 | 3,881,965 |
| May 23, 2024 | 0.9917 | 0.9917 | 0.9917 | 0.9917 | 0.9917 | - |
| May 22, 2024 | 0.9917 | 0.9917 | 0.9917 | 0.9917 | 0.9917 | - |
| May 21, 2024 | 0.9917 | 0.9917 | 0.9917 | 0.9917 | 0.9917 | 402 |
Related Tickers
SFG.AX Seafarms Group Limited
0.0020
+100.00%
LGL.AX Lynch Group Holdings Limited
1.6200
-2.99%
NZK.AX New Zealand King Salmon Investments Limited
0.2200
-4.35%
WNR.AX Wingara AG Limited
0.0070
0.00%
RFA.AX Rare Foods Australia Limited
0.0060
0.00%
CSS.AX Clean Seas Seafood Limited
0.1350
0.00%
AAP.AX Australian Agricultural Projects Ltd
0.0420
0.00%
SGLLV.AX Ricegrowers Limited
10.90
-0.18%
DBF.AX Duxton Farms Limited
1.3000
0.00%
ING.AX Inghams Group Limited
3.8100
-0.52%