Microba Life Sciences Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.340	0.340	0.330	0.330	0.330	13,585
2023-09-22	0.340	0.340	0.330	0.330	0.330	5,000
2023-09-21	0.335	0.335	0.330	0.330	0.330	33,086
2023-09-20	0.350	0.350	0.335	0.335	0.335	628,299
2023-09-19	0.355	0.355	0.350	0.350	0.350	39,396
2023-09-18	0.365	0.365	0.360	0.360	0.360	43,494
2023-09-15	0.375	0.375	0.365	0.365	0.365	5,937
2023-09-14	0.380	0.380	0.365	0.365	0.365	140,888
2023-09-13	0.350	0.350	0.350	0.350	0.350	166
2023-09-12	0.355	0.360	0.350	0.350	0.350	27,344
2023-09-11	0.360	0.360	0.350	0.353	0.353	100,396
2023-09-08	0.340	0.355	0.335	0.350	0.350	60,514
2023-09-07	0.335	0.335	0.335	0.335	0.335	20,477
2023-09-06	0.335	0.340	0.330	0.340	0.340	193,481
2023-09-05	0.350	0.350	0.335	0.335	0.335	27,601
2023-09-04	0.360	0.360	0.340	0.350	0.350	26,915
2023-09-01	0.360	0.360	0.350	0.360	0.360	33,135
2023-08-31	0.360	0.370	0.350	0.350	0.350	112,269
2023-08-30	0.355	0.360	0.335	0.360	0.360	132,854
2023-08-29	0.330	0.350	0.330	0.350	0.350	244,658
2023-08-28	0.350	0.350	0.330	0.350	0.350	40,408
2023-08-25	0.350	0.350	0.350	0.350	0.350	1,462
2023-08-24	0.350	0.350	0.350	0.350	0.350	8,300
2023-08-23	0.360	0.370	0.345	0.345	0.345	187,521
2023-08-22	0.365	0.365	0.350	0.350	0.350	41,942
2023-08-21	0.385	0.385	0.355	0.365	0.365	112,556
2023-08-18	0.370	0.385	0.360	0.370	0.370	104,040
2023-08-17	0.370	0.390	0.370	0.385	0.385	344,689
2023-08-16	0.380	0.390	0.360	0.390	0.390	131,440
2023-08-15	0.390	0.390	0.380	0.390	0.390	35,378
2023-08-14	0.390	0.390	0.390	0.390	0.390	33,467
2023-08-11	0.400	0.400	0.380	0.390	0.390	61,729
2023-08-10	0.400	0.400	0.390	0.390	0.390	68,224
2023-08-09	0.415	0.415	0.400	0.400	0.400	13,038
2023-08-08	0.420	0.420	0.410	0.415	0.415	62,777
2023-08-07	0.390	0.420	0.390	0.415	0.415	180,136
2023-08-04	0.380	0.450	0.380	0.385	0.385	227,971
2023-08-03	0.375	0.375	0.375	0.375	0.375	37,641
2023-08-02	0.360	0.365	0.360	0.365	0.365	114,004
2023-08-01	0.350	0.375	0.350	0.355	0.355	182,461
2023-07-31	0.330	0.350	0.320	0.350	0.350	429,217
2023-07-28	0.323	0.325	0.320	0.325	0.325	147,999
2023-07-27	0.310	0.320	0.300	0.315	0.315	581,474
2023-07-26	0.315	0.315	0.315	0.315	0.315	27,251
2023-07-25	0.315	0.315	0.310	0.315	0.315	529,440
2023-07-24	0.315	0.315	0.300	0.300	0.300	81,321
2023-07-21	0.320	0.320	0.315	0.315	0.315	13,336
2023-07-20	0.320	0.320	0.320	0.320	0.320	46,238
2023-07-19	0.325	0.325	0.320	0.320	0.320	1,513,764
2023-07-18	0.330	0.330	0.325	0.325	0.325	104,332
2023-07-17	0.315	0.335	0.315	0.330	0.330	251,000
2023-07-14	0.310	0.320	0.310	0.320	0.320	281,605
2023-07-13	0.315	0.315	0.305	0.305	0.305	4,825
2023-07-12	0.330	0.330	0.325	0.325	0.325	27,192
2023-07-11	0.310	0.310	0.300	0.310	0.310	171,127
2023-07-10	0.310	0.320	0.310	0.310	0.310	9,798
2023-07-07	0.300	0.310	0.300	0.310	0.310	59,984
2023-07-06	0.325	0.325	0.300	0.300	0.300	118,887
2023-07-05	0.315	0.335	0.315	0.320	0.320	235,219
2023-07-04	0.315	0.315	0.300	0.300	0.300	100,044

← NewerPage 14 of 20 · 1,152 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.