Melbana Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.008	0.009	0.008	0.008	0.008	6,139,854
2026-02-02	0.009	0.009	0.008	0.009	0.009	930,017
2026-01-30	0.009	0.010	0.009	0.009	0.009	7,032,928
2026-01-29	0.010	0.010	0.009	0.010	0.010	1,544,514
2026-01-28	0.010	0.010	0.009	0.010	0.010	1,032,705
2026-01-27	0.011	0.011	0.009	0.009	0.009	3,942,021
2026-01-23	0.009	0.013	0.009	0.010	0.010	28,749,023
2026-01-22	0.009	0.009	0.008	0.009	0.009	4,442,389
2026-01-21	0.009	0.010	0.008	0.009	0.009	974,793
2026-01-20	0.009	0.009	0.009	0.009	0.009	2,861,054
2026-01-19	0.010	0.010	0.009	0.009	0.009	5,542,405
2026-01-16	0.009	0.010	0.009	0.010	0.010	2,348,994
2026-01-15	0.009	0.009	0.009	0.009	0.009	1,328,344
2026-01-14	0.009	0.009	0.008	0.009	0.009	4,185,324
2026-01-13	0.009	0.010	0.008	0.009	0.009	2,717,345
2026-01-12	0.009	0.009	0.008	0.008	0.008	4,387,425
2026-01-09	0.008	0.009	0.008	0.009	0.009	3,201,527
2026-01-08	0.008	0.009	0.008	0.008	0.008	3,454,378
2026-01-07	0.008	0.009	0.008	0.008	0.008	2,202,401
2026-01-06	0.009	0.009	0.008	0.009	0.009	1,527,195
2026-01-05	0.009	0.009	0.008	0.008	0.008	10,316,052
2026-01-02	0.009	0.010	0.009	0.009	0.009	6,106,173
2025-12-31	0.008	0.008	0.008	0.008	0.008	206,375
2025-12-30	0.008	0.008	0.008	0.008	0.008	394,577
2025-12-29	0.009	0.009	0.008	0.009	0.009	2,903,190
2025-12-24	0.008	0.009	0.008	0.009	0.009	2,027,503
2025-12-23	0.009	0.009	0.008	0.008	0.008	1,126,974
2025-12-22	0.008	0.009	0.008	0.008	0.008	2,994,544
2025-12-19	0.008	0.008	0.008	0.008	0.008	1,755,867
2025-12-18	0.008	0.008	0.007	0.008	0.008	16,707,043
2025-12-17	0.008	0.009	0.008	0.009	0.009	1,883,228
2025-12-16	0.009	0.009	0.009	0.009	0.009	2,593,583
2025-12-15	0.009	0.009	0.009	0.009	0.009	1,048,565
2025-12-12	0.010	0.010	0.009	0.009	0.009	4,822,344
2025-12-11	0.010	0.010	0.009	0.009	0.009	720,802
2025-12-10	0.010	0.010	0.009	0.009	0.009	2,641,939
2025-12-09	0.010	0.011	0.009	0.009	0.009	9,322,954
2025-12-08	0.009	0.009	0.008	0.009	0.009	7,822,119
2025-12-05	0.010	0.010	0.008	0.009	0.009	37,883,211
2025-12-04	0.012	0.012	0.012	0.012	0.012	0
2025-12-03	0.012	0.012	0.012	0.012	0.012	0
2025-12-02	0.013	0.014	0.012	0.012	0.012	2,401,610
2025-12-01	0.013	0.013	0.012	0.012	0.012	1,548,953
2025-11-28	0.014	0.014	0.012	0.012	0.012	2,473,692
2025-11-27	0.013	0.014	0.011	0.014	0.014	3,488,499
2025-11-26	0.010	0.013	0.010	0.012	0.012	6,310,960
2025-11-25	0.010	0.011	0.010	0.010	0.010	6,161,418
2025-11-24	0.010	0.011	0.010	0.010	0.010	1,094,493
2025-11-21	0.010	0.010	0.009	0.010	0.010	8,622,149
2025-11-20	0.010	0.010	0.009	0.010	0.010	14,383,238
2025-11-19	0.010	0.010	0.009	0.009	0.009	2,043,701
2025-11-18	0.010	0.010	0.009	0.009	0.009	1,764,552
2025-11-17	0.009	0.010	0.009	0.010	0.010	6,663,876
2025-11-14	0.009	0.010	0.009	0.010	0.010	846,220
2025-11-13	0.009	0.010	0.009	0.009	0.009	2,594,683
2025-11-12	0.009	0.009	0.008	0.009	0.009	1,288,303
2025-11-11	0.009	0.010	0.008	0.008	0.008	3,866,498
2025-11-10	0.009	0.009	0.009	0.009	0.009	7,663,079
2025-11-07	0.011	0.011	0.008	0.008	0.008	6,675,495
2025-11-06	0.008	0.011	0.008	0.010	0.010	31,393,639

← NewerPage 4 of 5 · 253 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.