Melbana Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.023	0.024	0.022	0.022	0.022	1,881,722
2024-08-30	0.022	0.024	0.022	0.022	0.022	931,233
2024-08-29	0.023	0.024	0.022	0.022	0.022	1,543,570
2024-08-28	0.024	0.024	0.023	0.023	0.023	1,197,076
2024-08-27	0.023	0.025	0.023	0.024	0.024	3,980,992
2024-08-26	0.022	0.024	0.022	0.023	0.023	3,708,893
2024-08-23	0.022	0.023	0.022	0.022	0.022	1,063,630
2024-08-22	0.024	0.024	0.022	0.022	0.022	1,714,274
2024-08-21	0.022	0.024	0.022	0.024	0.024	1,308,615
2024-08-20	0.022	0.024	0.022	0.022	0.022	1,230,407
2024-08-19	0.024	0.024	0.022	0.022	0.022	1,791,963
2024-08-16	0.022	0.023	0.022	0.023	0.023	3,644,147
2024-08-15	0.021	0.023	0.021	0.021	0.021	4,108,173
2024-08-14	0.022	0.022	0.021	0.021	0.021	1,682,506
2024-08-13	0.022	0.022	0.021	0.022	0.022	908,827
2024-08-12	0.021	0.022	0.021	0.022	0.022	4,027,309
2024-08-09	0.020	0.021	0.020	0.020	0.020	1,856,911
2024-08-08	0.022	0.022	0.020	0.020	0.020	1,518,182
2024-08-07	0.022	0.022	0.021	0.022	0.022	2,160,917
2024-08-06	0.022	0.022	0.020	0.021	0.021	7,793,747
2024-08-05	0.023	0.023	0.022	0.022	0.022	4,486,038
2024-08-02	0.023	0.023	0.022	0.022	0.022	850,661
2024-08-01	0.023	0.024	0.022	0.023	0.023	3,919,955
2024-07-31	0.022	0.024	0.022	0.024	0.024	5,384,053
2024-07-30	0.023	0.024	0.022	0.022	0.022	1,760,415
2024-07-29	0.023	0.024	0.022	0.023	0.023	2,702,069
2024-07-26	0.024	0.024	0.023	0.024	0.024	2,960,359
2024-07-25	0.024	0.024	0.023	0.023	0.023	1,616,532
2024-07-24	0.023	0.024	0.023	0.023	0.023	1,559,579
2024-07-23	0.023	0.024	0.023	0.024	0.024	2,985,794
2024-07-22	0.023	0.025	0.023	0.023	0.023	5,108,767
2024-07-19	0.025	0.026	0.023	0.023	0.023	5,095,921
2024-07-18	0.026	0.026	0.025	0.026	0.026	1,890,706
2024-07-17	0.026	0.027	0.026	0.026	0.026	4,082,225
2024-07-16	0.026	0.028	0.026	0.026	0.026	7,823,836
2024-07-15	0.022	0.025	0.022	0.025	0.025	13,301,658
2024-07-12	0.024	0.024	0.021	0.022	0.022	19,987,438
2024-07-11	0.028	0.029	0.021	0.023	0.023	68,272,152
2024-07-10	0.031	0.032	0.030	0.032	0.032	3,142,135
2024-07-09	0.030	0.031	0.029	0.030	0.030	5,337,738
2024-07-08	0.030	0.030	0.028	0.028	0.028	4,519,416
2024-07-05	0.031	0.031	0.028	0.030	0.030	8,453,148
2024-07-04	0.031	0.032	0.029	0.032	0.032	4,586,195
2024-07-03	0.029	0.031	0.028	0.030	0.030	9,416,886
2024-07-02	0.035	0.035	0.028	0.028	0.028	20,333,671
2024-07-01	0.036	0.036	0.033	0.035	0.035	12,364,754
2024-06-28	0.033	0.036	0.033	0.035	0.035	16,920,095
2024-06-27	0.061	0.063	0.032	0.033	0.033	101,049,372
2024-06-26	0.049	0.061	0.049	0.061	0.061	13,808,637
2024-06-25	0.041	0.049	0.041	0.048	0.048	18,739,430
2024-06-24	0.041	0.042	0.040	0.040	0.040	11,904,644
2024-06-21	0.042	0.043	0.041	0.041	0.041	4,395,326
2024-06-20	0.045	0.046	0.042	0.043	0.043	4,017,121
2024-06-19	0.046	0.047	0.044	0.045	0.045	10,866,036
2024-06-18	0.039	0.045	0.036	0.045	0.045	68,454,358
2024-06-17	0.068	0.069	0.062	0.066	0.066	9,259,776
2024-06-14	0.070	0.070	0.068	0.069	0.069	3,983,371
2024-06-13	0.070	0.072	0.069	0.070	0.070	4,183,424
2024-06-12	0.074	0.074	0.065	0.070	0.070	10,926,332
2024-06-11	0.075	0.079	0.074	0.074	0.074	10,577,345

← NewerPage 10 of 22 · 1,268 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.