Melbana Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.006	0.009	0.005	0.007	0.007	74,916,463
2025-11-04	0.015	0.015	0.015	0.015	0.015	0
2025-11-03	0.015	0.015	0.015	0.015	0.015	0
2025-10-31	0.016	0.017	0.015	0.015	0.015	7,669,317
2025-10-30	0.015	0.016	0.015	0.016	0.016	119,132
2025-10-29	0.016	0.016	0.015	0.015	0.015	794,156
2025-10-28	0.015	0.016	0.015	0.015	0.015	797,514
2025-10-27	0.017	0.017	0.015	0.016	0.016	2,862,016
2025-10-24	0.016	0.017	0.015	0.017	0.017	1,224,857
2025-10-23	0.016	0.017	0.015	0.016	0.016	8,769,855
2025-10-22	0.016	0.017	0.016	0.016	0.016	7,931,086
2025-10-21	0.017	0.017	0.016	0.017	0.017	402,186
2025-10-20	0.017	0.017	0.016	0.017	0.017	4,121,527
2025-10-17	0.017	0.018	0.017	0.018	0.018	2,450,722
2025-10-16	0.018	0.018	0.016	0.017	0.017	3,138,520
2025-10-15	0.018	0.018	0.017	0.017	0.017	5,715,675
2025-10-14	0.017	0.018	0.017	0.017	0.017	3,361,381
2025-10-13	0.018	0.018	0.017	0.017	0.017	1,957,144
2025-10-10	0.019	0.020	0.017	0.017	0.017	16,370,252
2025-10-09	0.017	0.018	0.017	0.018	0.018	4,151,924
2025-10-08	0.019	0.020	0.017	0.017	0.017	16,090,144
2025-10-07	0.018	0.019	0.018	0.019	0.019	4,122,980
2025-10-06	0.019	0.019	0.018	0.019	0.019	1,695,131
2025-10-03	0.019	0.019	0.018	0.018	0.018	11,943,799
2025-10-02	0.018	0.019	0.018	0.018	0.018	3,318,095
2025-10-01	0.018	0.019	0.017	0.017	0.017	8,108,023
2025-09-30	0.019	0.019	0.018	0.019	0.019	1,087,846
2025-09-29	0.020	0.020	0.018	0.019	0.019	7,336,531
2025-09-26	0.018	0.020	0.018	0.019	0.019	6,567,803
2025-09-25	0.018	0.019	0.018	0.018	0.018	8,997,117
2025-09-24	0.018	0.018	0.017	0.017	0.017	512,110
2025-09-23	0.018	0.018	0.017	0.017	0.017	5,577,960
2025-09-22	0.017	0.018	0.016	0.017	0.017	8,519,730
2025-09-19	0.017	0.018	0.016	0.016	0.016	18,225,097
2025-09-18	0.018	0.018	0.016	0.017	0.017	13,252,903
2025-09-17	0.017	0.018	0.017	0.017	0.017	13,474,771
2025-09-16	0.018	0.018	0.017	0.018	0.018	8,850,569
2025-09-15	0.017	0.018	0.016	0.018	0.018	8,825,766
2025-09-12	0.017	0.017	0.017	0.017	0.017	3,821,398
2025-09-11	0.017	0.017	0.017	0.017	0.017	1,941,540
2025-09-10	0.017	0.017	0.017	0.017	0.017	2,138,448
2025-09-09	0.018	0.018	0.016	0.016	0.016	20,777,311
2025-09-08	0.018	0.018	0.017	0.018	0.018	3,886,974
2025-09-05	0.018	0.018	0.017	0.018	0.018	6,448,129
2025-09-04	0.016	0.019	0.016	0.018	0.018	34,656,021
2025-09-03	0.016	0.017	0.016	0.017	0.017	3,953,714
2025-09-02	0.017	0.017	0.016	0.017	0.017	20,436,165
2025-09-01	0.017	0.017	0.016	0.017	0.017	7,687,570
2025-08-29	0.017	0.017	0.016	0.016	0.016	9,658,528
2025-08-28	0.017	0.017	0.016	0.016	0.016	19,373,532
2025-08-27	0.017	0.017	0.016	0.017	0.017	15,204,193
2025-08-26	0.016	0.018	0.016	0.018	0.018	33,039,749
2025-08-25	0.019	0.019	0.018	0.018	0.018	16,668,715
2025-08-22	0.019	0.020	0.019	0.019	0.019	2,305,360
2025-08-21	0.017	0.021	0.017	0.019	0.019	19,849,648
2025-08-20	0.022	0.022	0.022	0.022	0.022	0
2025-08-19	0.022	0.022	0.022	0.022	0.022	0
2025-08-18	0.022	0.023	0.022	0.022	0.022	5,415,280
2025-08-15	0.022	0.022	0.022	0.022	0.022	2,753,938
2025-08-14	0.021	0.022	0.021	0.021	0.021	479,300

← NewerPage 5 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.