Melbana Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.021	0.022	0.021	0.021	0.021	479,300
2025-08-13	0.022	0.023	0.021	0.021	0.021	5,465,152
2025-08-12	0.022	0.022	0.021	0.022	0.022	1,752,543
2025-08-11	0.022	0.023	0.022	0.022	0.022	3,419,311
2025-08-08	0.022	0.022	0.022	0.022	0.022	1,078,208
2025-08-07	0.023	0.023	0.022	0.022	0.022	4,921,869
2025-08-06	0.022	0.022	0.022	0.022	0.022	256,901
2025-08-05	0.022	0.023	0.022	0.023	0.023	2,120,678
2025-08-04	0.022	0.023	0.022	0.022	0.022	1,164,525
2025-08-01	0.023	0.023	0.022	0.023	0.023	2,921,940
2025-07-31	0.022	0.023	0.022	0.022	0.022	2,294,468
2025-07-30	0.022	0.022	0.021	0.022	0.022	2,558,339
2025-07-29	0.023	0.023	0.022	0.022	0.022	4,125,863
2025-07-28	0.026	0.026	0.023	0.023	0.023	2,341,724
2025-07-25	0.024	0.026	0.023	0.026	0.026	2,958,731
2025-07-24	0.023	0.024	0.023	0.024	0.024	891,318
2025-07-23	0.024	0.024	0.023	0.023	0.023	1,857,392
2025-07-22	0.024	0.024	0.023	0.024	0.024	966,497
2025-07-21	0.023	0.024	0.023	0.024	0.024	1,403,542
2025-07-18	0.022	0.023	0.022	0.023	0.023	183,310
2025-07-17	0.022	0.023	0.022	0.022	0.022	1,781,154
2025-07-16	0.022	0.022	0.021	0.022	0.022	2,679,853
2025-07-15	0.023	0.023	0.022	0.022	0.022	1,108,223
2025-07-14	0.023	0.023	0.023	0.023	0.023	486,615
2025-07-11	0.023	0.023	0.023	0.023	0.023	389,894
2025-07-10	0.023	0.023	0.022	0.023	0.023	996,287
2025-07-09	0.024	0.024	0.022	0.023	0.023	763,072
2025-07-08	0.023	0.023	0.023	0.023	0.023	196,491
2025-07-07	0.023	0.024	0.022	0.024	0.024	1,550,260
2025-07-04	0.023	0.023	0.022	0.023	0.023	1,135,795
2025-07-03	0.024	0.024	0.022	0.023	0.023	1,020,394
2025-07-02	0.023	0.024	0.023	0.024	0.024	657,630
2025-07-01	0.022	0.024	0.022	0.024	0.024	3,592,575
2025-06-30	0.022	0.023	0.021	0.022	0.022	2,776,477
2025-06-27	0.022	0.023	0.021	0.023	0.023	2,871,234
2025-06-26	0.021	0.022	0.021	0.021	0.021	1,747,420
2025-06-25	0.022	0.023	0.021	0.021	0.021	4,545,051
2025-06-24	0.022	0.024	0.022	0.023	0.023	3,148,668
2025-06-23	0.022	0.023	0.022	0.022	0.022	551,957
2025-06-20	0.023	0.023	0.022	0.022	0.022	1,759,657
2025-06-19	0.023	0.024	0.023	0.023	0.023	1,219,453
2025-06-18	0.024	0.024	0.023	0.023	0.023	1,443,105
2025-06-17	0.024	0.024	0.023	0.024	0.024	1,095,722
2025-06-16	0.024	0.025	0.024	0.024	0.024	1,023,773
2025-06-13	0.024	0.024	0.024	0.024	0.024	443,930
2025-06-12	0.025	0.025	0.023	0.024	0.024	1,779,850
2025-06-11	0.024	0.025	0.024	0.025	0.025	477,397
2025-06-10	0.025	0.025	0.024	0.025	0.025	1,573,803
2025-06-06	0.025	0.025	0.024	0.025	0.025	3,442,607
2025-06-05	0.025	0.025	0.024	0.024	0.024	1,187,900
2025-06-04	0.024	0.025	0.024	0.024	0.024	369,871
2025-06-03	0.025	0.025	0.024	0.024	0.024	216,445
2025-06-02	0.026	0.026	0.025	0.025	0.025	2,835,119
2025-05-30	0.025	0.026	0.024	0.025	0.025	2,742,398
2025-05-29	0.024	0.025	0.024	0.024	0.024	734,912
2025-05-28	0.026	0.026	0.024	0.024	0.024	391,235
2025-05-27	0.025	0.026	0.024	0.025	0.025	3,658,881
2025-05-26	0.025	0.025	0.024	0.025	0.025	1,035,201
2025-05-23	0.025	0.025	0.025	0.025	0.025	1,346,248
2025-05-22	0.025	0.025	0.024	0.024	0.024	3,852,497

← NewerPage 6 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.