Melbana Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.022	0.023	0.021	0.021	0.021	3,788,694
2022-01-20	0.022	0.022	0.021	0.022	0.022	1,426,480
2022-01-19	0.021	0.022	0.021	0.021	0.021	2,250,180
2022-01-18	0.021	0.022	0.021	0.022	0.022	633,219
2022-01-17	0.021	0.022	0.021	0.022	0.022	372,168
2022-01-14	0.022	0.022	0.021	0.022	0.022	8,295,287
2022-01-13	0.022	0.023	0.021	0.022	0.022	2,650,781
2022-01-12	0.021	0.021	0.021	0.021	0.021	685,188
2022-01-11	0.022	0.023	0.022	0.022	0.022	1,415,673
2022-01-10	0.021	0.022	0.021	0.022	0.022	5,323,769
2022-01-07	0.021	0.021	0.020	0.020	0.020	501,236
2022-01-06	0.021	0.021	0.020	0.020	0.020	1,230,093
2022-01-05	0.021	0.021	0.020	0.020	0.020	3,927,531
2022-01-04	0.022	0.022	0.021	0.021	0.021	4,298,481
2021-12-31	0.021	0.022	0.021	0.022	0.022	797,162
2021-12-30	0.021	0.022	0.021	0.022	0.022	2,227,116
2021-12-29	0.022	0.022	0.021	0.022	0.022	2,312,037
2021-12-24	0.022	0.022	0.021	0.022	0.022	1,855,001
2021-12-23	0.021	0.022	0.021	0.022	0.022	486,063
2021-12-22	0.020	0.021	0.020	0.021	0.021	1,753,571
2021-12-21	0.021	0.021	0.020	0.020	0.020	2,066,855
2021-12-20	0.022	0.022	0.021	0.021	0.021	1,309,984
2021-12-17	0.023	0.023	0.022	0.022	0.022	903,453
2021-12-16	0.022	0.023	0.022	0.022	0.022	1,408,642
2021-12-15	0.022	0.022	0.021	0.021	0.021	589,801
2021-12-14	0.021	0.022	0.021	0.021	0.021	3,168,052
2021-12-13	0.022	0.022	0.021	0.021	0.021	1,882,415
2021-12-10	0.022	0.022	0.021	0.021	0.021	2,769,449
2021-12-09	0.022	0.022	0.021	0.021	0.021	3,682,092
2021-12-08	0.023	0.023	0.022	0.022	0.022	713,218
2021-12-07	0.022	0.022	0.021	0.022	0.022	1,008,325
2021-12-06	0.023	0.023	0.021	0.021	0.021	3,277,344
2021-12-03	0.022	0.023	0.022	0.022	0.022	1,204,128
2021-12-02	0.022	0.023	0.022	0.023	0.023	2,208,647
2021-12-01	0.022	0.023	0.022	0.022	0.022	3,594,522
2021-11-30	0.023	0.023	0.022	0.023	0.023	1,603,071
2021-11-29	0.022	0.023	0.022	0.022	0.022	2,360,998
2021-11-26	0.023	0.024	0.023	0.023	0.023	2,685,895
2021-11-25	0.022	0.023	0.021	0.022	0.022	1,920,986
2021-11-24	0.023	0.023	0.022	0.022	0.022	2,997,184
2021-11-23	0.023	0.023	0.023	0.023	0.023	905,511
2021-11-22	0.022	0.023	0.021	0.022	0.022	4,768,666
2021-11-19	0.023	0.023	0.022	0.023	0.023	2,049,026
2021-11-18	0.023	0.023	0.022	0.022	0.022	765,833
2021-11-17	0.023	0.023	0.022	0.022	0.022	890,354
2021-11-16	0.022	0.023	0.022	0.022	0.022	1,272,828
2021-11-15	0.023	0.023	0.022	0.022	0.022	2,357,644
2021-11-12	0.023	0.024	0.023	0.023	0.023	2,640,199
2021-11-11	0.024	0.024	0.023	0.023	0.023	3,787,471
2021-11-10	0.022	0.024	0.022	0.024	0.024	9,251,080
2021-11-09	0.025	0.025	0.021	0.021	0.021	18,603,682
2021-11-08	0.025	0.026	0.025	0.025	0.025	2,701,223
2021-11-05	0.026	0.026	0.025	0.025	0.025	1,733,625
2021-11-04	0.026	0.027	0.025	0.025	0.025	4,733,891
2021-11-03	0.025	0.026	0.025	0.026	0.026	5,681,675
2021-11-02	0.027	0.027	0.025	0.025	0.025	2,826,138
2021-11-01	0.026	0.027	0.025	0.026	0.026	2,288,378
2021-10-29	0.026	0.027	0.026	0.027	0.027	5,761,218
2021-10-28	0.027	0.027	0.025	0.025	0.025	5,538,233
2021-10-27	0.026	0.027	0.025	0.026	0.026	3,897,618

← NewerPage 21 of 22 · 1,265 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.