Melbana Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.026	0.026	0.025	0.025	0.025	4,216,069
2025-05-20	0.026	0.026	0.025	0.026	0.026	351,756
2025-05-19	0.026	0.026	0.025	0.025	0.025	895,335
2025-05-16	0.026	0.026	0.025	0.025	0.025	972,628
2025-05-15	0.027	0.027	0.025	0.027	0.027	2,333,391
2025-05-14	0.027	0.029	0.026	0.027	0.027	5,638,966
2025-05-13	0.027	0.028	0.026	0.026	0.026	562,447
2025-05-12	0.026	0.028	0.026	0.026	0.026	2,418,183
2025-05-09	0.026	0.026	0.025	0.025	0.025	482,140
2025-05-08	0.026	0.026	0.024	0.026	0.026	2,978,392
2025-05-07	0.025	0.026	0.025	0.025	0.025	1,460,394
2025-05-06	0.025	0.026	0.025	0.026	0.026	1,227,090
2025-05-05	0.026	0.027	0.025	0.025	0.025	3,140,710
2025-05-02	0.024	0.027	0.024	0.026	0.026	3,362,888
2025-05-01	0.026	0.026	0.025	0.025	0.025	328,009
2025-04-30	0.025	0.026	0.025	0.025	0.025	747,359
2025-04-29	0.025	0.026	0.025	0.026	0.026	1,954,156
2025-04-28	0.027	0.027	0.025	0.025	0.025	3,125,869
2025-04-24	0.026	0.028	0.026	0.026	0.026	1,421,780
2025-04-23	0.026	0.028	0.025	0.025	0.025	5,012,779
2025-04-22	0.026	0.027	0.025	0.027	0.027	5,498,461
2025-04-17	0.027	0.027	0.025	0.026	0.026	2,892,568
2025-04-16	0.029	0.029	0.026	0.027	0.027	4,639,198
2025-04-15	0.031	0.034	0.028	0.028	0.028	30,011,398
2025-04-14	0.025	0.025	0.024	0.024	0.024	608,480
2025-04-11	0.024	0.025	0.024	0.025	0.025	3,762,036
2025-04-10	0.024	0.026	0.024	0.024	0.024	1,640,801
2025-04-09	0.023	0.024	0.023	0.023	0.023	1,498,025
2025-04-08	0.024	0.026	0.023	0.023	0.023	4,027,858
2025-04-07	0.022	0.025	0.020	0.025	0.025	11,233,630
2025-04-04	0.025	0.026	0.023	0.023	0.023	9,832,284
2025-04-03	0.027	0.027	0.025	0.025	0.025	3,831,599
2025-04-02	0.027	0.029	0.027	0.028	0.028	3,586,935
2025-04-01	0.030	0.030	0.027	0.027	0.027	6,309,071
2025-03-31	0.029	0.031	0.029	0.030	0.030	2,142,904
2025-03-28	0.030	0.031	0.029	0.031	0.031	1,777,158
2025-03-27	0.030	0.030	0.029	0.029	0.029	395,002
2025-03-26	0.030	0.031	0.029	0.030	0.030	2,369,532
2025-03-25	0.031	0.033	0.030	0.031	0.031	4,729,494
2025-03-24	0.032	0.035	0.031	0.031	0.031	6,133,529
2025-03-21	0.031	0.033	0.031	0.031	0.031	3,771,055
2025-03-20	0.033	0.033	0.030	0.030	0.030	5,545,725
2025-03-19	0.035	0.035	0.032	0.032	0.032	1,794,716
2025-03-18	0.033	0.035	0.033	0.035	0.035	2,525,033
2025-03-17	0.035	0.035	0.033	0.033	0.033	2,329,487
2025-03-14	0.037	0.038	0.033	0.035	0.035	6,533,703
2025-03-13	0.038	0.038	0.037	0.037	0.037	2,287,422
2025-03-12	0.039	0.040	0.038	0.038	0.038	1,360,263
2025-03-11	0.039	0.041	0.038	0.041	0.041	6,915,735
2025-03-10	0.039	0.040	0.037	0.040	0.040	2,537,229
2025-03-07	0.036	0.041	0.036	0.039	0.039	14,693,856
2025-03-06	0.033	0.035	0.033	0.035	0.035	4,063,537
2025-03-05	0.032	0.034	0.031	0.033	0.033	9,984,411
2025-03-04	0.029	0.032	0.029	0.032	0.032	3,101,875
2025-03-03	0.029	0.030	0.029	0.030	0.030	1,879,433
2025-02-28	0.030	0.030	0.028	0.030	0.030	4,834,427
2025-02-27	0.030	0.030	0.029	0.029	0.029	2,252,069
2025-02-26	0.030	0.031	0.030	0.030	0.030	1,941,452
2025-02-25	0.030	0.030	0.029	0.029	0.029	3,077,316
2025-02-24	0.029	0.030	0.029	0.030	0.030	620,891

← NewerPage 7 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.