Cboe AU - Delayed Quote AUD

MYECO FPO [MCO] (MCO.XA)

Compare
0.0220
0.0000
(0.00%)
At close: January 9 at 3:27:46 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 9, 2025 0.0220 0.0000 0.0000 0.0220 0.0220 8,500
Jan 9, 2025 0.0220 0.0220 0.0220 0.0220 0.0220 8,500
Jan 8, 2025 0.0220 0.0220 0.0220 0.0220 0.0220 59,011
Jan 7, 2025 0.0220 0.0220 0.0220 0.0220 0.0220 1,924
Dec 6, 2024 0.0255 0.0255 0.0255 0.0255 0.0255 -
Nov 19, 2024 0.0410 0.0410 0.0380 0.0380 0.0380 78,911
Nov 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 57,664
Nov 15, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 46,931
Nov 14, 2024 0.0410 0.0430 0.0410 0.0430 0.0430 35,079
Nov 12, 2024 0.0420 0.0430 0.0420 0.0430 0.0430 54,399
Nov 11, 2024 0.0360 0.0420 0.0360 0.0420 0.0420 78,853
Nov 8, 2024 0.0340 0.0390 0.0340 0.0390 0.0390 40,000
Nov 7, 2024 0.0320 0.0370 0.0320 0.0370 0.0370 198,724
Nov 6, 2024 0.0310 0.0320 0.0310 0.0320 0.0320 9,540
Nov 4, 2024 0.0350 0.0350 0.0320 0.0320 0.0320 32,308
Nov 1, 2024 0.0360 0.0360 0.0330 0.0330 0.0330 6,701
Oct 31, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 531
Oct 29, 2024 0.0390 0.0390 0.0360 0.0370 0.0370 146,438
Oct 28, 2024 0.0370 0.0380 0.0360 0.0380 0.0380 17,097
Oct 25, 2024 0.0330 0.0350 0.0330 0.0350 0.0350 50,512
Oct 24, 2024 0.0280 0.0300 0.0280 0.0300 0.0300 80,260
Oct 22, 2024 0.0250 0.0260 0.0220 0.0260 0.0260 78,629
Oct 21, 2024 0.0270 0.0270 0.0250 0.0250 0.0250 37,673
Oct 18, 2024 0.0250 0.0270 0.0250 0.0270 0.0270 103,333
Oct 17, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 3,600
Oct 16, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 24,000
Oct 11, 2024 0.0220 0.0230 0.0220 0.0230 0.0230 74,416
Oct 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,833
Oct 3, 2024 0.0200 0.0230 0.0200 0.0230 0.0230 138,126
Oct 2, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 43,480
Oct 1, 2024 0.0190 0.0220 0.0190 0.0220 0.0220 242,385
Sep 30, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 91,325
Sep 26, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 64,083
Sep 24, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 56
Sep 23, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 30,200
Sep 19, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 36,979
Sep 18, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 340
Sep 17, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 107,698
Sep 16, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 26,449
Sep 13, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 79,160
Sep 10, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 158,028
Sep 9, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 270,006
Sep 5, 2024 0.0210 0.0210 0.0205 0.0210 0.0210 56,223
Sep 3, 2024 0.0200 0.0210 0.0190 0.0190 0.0190 68,990
Sep 2, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 20,000
Aug 30, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 32,937
Aug 28, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 37,030
Aug 26, 2024 0.0210 0.0210 0.0190 0.0200 0.0200 60,297
Aug 21, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 30,000
Aug 13, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 38,112
Aug 8, 2024 0.0220 0.0230 0.0220 0.0230 0.0230 118,010
Aug 5, 2024 0.0220 0.0230 0.0220 0.0230 0.0230 8,741
Aug 2, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 22,221
Aug 1, 2024 0.0240 0.0240 0.0220 0.0220 0.0220 42,639
Jul 30, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 38
Jul 29, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 275
Jul 26, 2024 0.0240 0.0250 0.0240 0.0240 0.0240 119,865
Jul 25, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 197,246
Jul 24, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 100,511
Jul 12, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 15,141
Jul 10, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 189,961
Jul 9, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 1,620
Jul 8, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 81,973
Jul 5, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 4,836
Jun 28, 2024 0.0270 0.0290 0.0260 0.0290 0.0290 247,613
Jun 27, 2024 0.0270 0.0270 0.0250 0.0260 0.0260 6,776
Jun 26, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 45,936
Jun 25, 2024 0.0280 0.0280 0.0250 0.0250 0.0250 57,082
Jun 24, 2024 0.0260 0.0280 0.0260 0.0280 0.0280 14,294
Jun 21, 2024 0.0270 0.0280 0.0270 0.0280 0.0280 27,821
Jun 20, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 37,624
Jun 19, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 35,338
Jun 18, 2024 0.0310 0.0310 0.0290 0.0310 0.0310 102,838
Jun 17, 2024 0.0320 0.0340 0.0320 0.0330 0.0330 62,723
Jun 14, 2024 0.0335 0.0340 0.0320 0.0340 0.0340 102,452
Jun 13, 2024 0.0330 0.0330 0.0310 0.0330 0.0330 195,222
Jun 12, 2024 0.0340 0.0350 0.0340 0.0350 0.0350 5,173
Jun 11, 2024 0.0340 0.0350 0.0340 0.0350 0.0350 7,836
Jun 7, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 57,518
Jun 6, 2024 0.0340 0.0340 0.0330 0.0330 0.0330 32,799
Jun 5, 2024 0.0340 0.0340 0.0330 0.0330 0.0330 32,901
Jun 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 12,913
Jun 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 60
May 31, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 70,373
May 24, 2024 0.0350 0.0360 0.0350 0.0360 0.0360 118
May 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 13,750
May 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 19,661
May 21, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2
May 20, 2024 0.0350 0.0360 0.0350 0.0360 0.0360 57,647
May 17, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 14,083
May 15, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 83
May 14, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 18
May 13, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 8,750
May 10, 2024 0.0350 0.0350 0.0340 0.0350 0.0350 58,695
May 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 30,000
May 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 40,999
May 6, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 9,833
May 3, 2024 0.0370 0.0370 0.0350 0.0350 0.0350 37,898
Apr 30, 2024 0.0350 0.0370 0.0350 0.0350 0.0350 41,000
Apr 29, 2024 0.0350 0.0370 0.0350 0.0370 0.0370 20,092
Apr 24, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 17,857
Apr 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 4,750
Apr 22, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 13,890
Apr 18, 2024 0.0380 0.0380 0.0360 0.0360 0.0360 9,088
Apr 12, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 49,000
Apr 10, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 34,750
Apr 9, 2024 0.0350 0.0360 0.0350 0.0360 0.0360 4,896
Apr 5, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 48,750
Apr 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 6,248
Apr 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 39,851
Mar 28, 2024 0.0360 0.0360 0.0350 0.0350 0.0350 54,076
Mar 26, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 7,100
Mar 25, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 10,950
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 41,759
Mar 21, 2024 0.0380 0.0400 0.0380 0.0400 0.0400 61,115
Mar 20, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 30,815
Mar 19, 2024 0.0360 0.0360 0.0350 0.0360 0.0360 69,200
Mar 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 160
Mar 14, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 380,258
Mar 13, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 13,429
Mar 12, 2024 0.0370 0.0380 0.0370 0.0380 0.0380 20,129
Mar 11, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 20,250
Mar 8, 2024 0.0380 0.0390 0.0380 0.0390 0.0390 26,359
Mar 5, 2024 0.0410 0.0410 0.0360 0.0360 0.0360 31,898
Mar 4, 2024 0.0350 0.0360 0.0350 0.0360 0.0360 6,160
Feb 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 4,492
Feb 21, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 50,000
Feb 19, 2024 0.0360 0.0380 0.0360 0.0380 0.0380 54,000
Feb 16, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 290
Feb 9, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 10,000
Feb 2, 2024 0.0350 0.0360 0.0350 0.0360 0.0360 4,629
Feb 1, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 40,200
Jan 31, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 33,773
Jan 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,500
Jan 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 8,895
Jan 25, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 35,250
Jan 24, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 4,732
Jan 23, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 170,528
Jan 22, 2024 0.0360 0.0360 0.0350 0.0350 0.0350 157,125
Jan 19, 2024 0.0370 0.0370 0.0360 0.0360 0.0360 1,032,232
Jan 17, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 55,693
Jan 16, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 8,706
Jan 12, 2024 0.0360 0.0370 0.0360 0.0370 0.0370 40
Jan 10, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 10,000