Melbana Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.031	0.031	0.029	0.029	0.029	516,468
2025-02-20	0.030	0.031	0.030	0.031	0.031	1,154,138
2025-02-19	0.032	0.032	0.029	0.029	0.029	1,052,953
2025-02-18	0.030	0.031	0.029	0.031	0.031	4,548,856
2025-02-17	0.029	0.030	0.029	0.030	0.030	925,061
2025-02-14	0.029	0.029	0.028	0.029	0.029	595,994
2025-02-13	0.030	0.030	0.027	0.029	0.029	9,459,278
2025-02-12	0.030	0.030	0.029	0.029	0.029	3,551,453
2025-02-11	0.030	0.030	0.028	0.030	0.030	1,331,437
2025-02-10	0.028	0.030	0.027	0.030	0.030	4,554,800
2025-02-07	0.027	0.028	0.027	0.027	0.027	2,617,250
2025-02-06	0.027	0.028	0.027	0.027	0.027	952,290
2025-02-05	0.028	0.028	0.027	0.027	0.027	1,211,919
2025-02-04	0.028	0.028	0.027	0.028	0.028	597,439
2025-02-03	0.027	0.027	0.027	0.027	0.027	1,074,103
2025-01-31	0.028	0.028	0.026	0.026	0.026	1,923,639
2025-01-30	0.028	0.028	0.026	0.027	0.027	573,354
2025-01-29	0.026	0.027	0.026	0.026	0.026	1,318,659
2025-01-28	0.027	0.027	0.026	0.027	0.027	5,259,441
2025-01-24	0.027	0.027	0.026	0.027	0.027	1,871,036
2025-01-23	0.028	0.028	0.027	0.027	0.027	892,771
2025-01-22	0.028	0.029	0.028	0.028	0.028	1,466,971
2025-01-21	0.027	0.029	0.027	0.029	0.029	597,148
2025-01-20	0.027	0.028	0.027	0.027	0.027	139,450
2025-01-17	0.027	0.028	0.027	0.027	0.027	336,768
2025-01-16	0.027	0.028	0.027	0.027	0.027	1,421,984
2025-01-15	0.027	0.028	0.026	0.028	0.028	1,405,165
2025-01-14	0.027	0.028	0.026	0.027	0.027	993,555
2025-01-13	0.026	0.027	0.026	0.026	0.026	1,473,062
2025-01-10	0.026	0.027	0.026	0.026	0.026	2,183,830
2025-01-09	0.028	0.028	0.026	0.026	0.026	1,419,486
2025-01-08	0.027	0.028	0.027	0.027	0.027	574,996
2025-01-07	0.027	0.028	0.027	0.028	0.028	819,441
2025-01-06	0.027	0.028	0.027	0.027	0.027	1,044,267
2025-01-03	0.028	0.029	0.027	0.027	0.027	765,496
2025-01-02	0.028	0.029	0.028	0.029	0.029	896,602
2024-12-31	0.027	0.027	0.027	0.027	0.027	79,215
2024-12-30	0.026	0.028	0.026	0.028	0.028	924,302
2024-12-27	0.026	0.027	0.025	0.027	0.027	1,883,933
2024-12-24	0.024	0.026	0.024	0.026	0.026	933,703
2024-12-23	0.026	0.026	0.024	0.024	0.024	4,304,691
2024-12-20	0.027	0.027	0.025	0.025	0.025	2,983,502
2024-12-19	0.027	0.028	0.026	0.027	0.027	4,219,467
2024-12-18	0.027	0.027	0.026	0.027	0.027	1,784,358
2024-12-17	0.028	0.028	0.027	0.027	0.027	647,581
2024-12-16	0.028	0.028	0.026	0.028	0.028	3,909,800
2024-12-13	0.027	0.027	0.026	0.026	0.026	2,764,807
2024-12-12	0.030	0.030	0.026	0.026	0.026	7,024,950
2024-12-11	0.032	0.032	0.030	0.030	0.030	1,959,884
2024-12-10	0.032	0.032	0.030	0.032	0.032	1,275,217
2024-12-09	0.031	0.032	0.031	0.032	0.032	760,964
2024-12-06	0.030	0.031	0.030	0.030	0.030	752,379
2024-12-05	0.032	0.032	0.030	0.030	0.030	3,459,759
2024-12-04	0.029	0.032	0.029	0.032	0.032	3,381,781
2024-12-03	0.030	0.030	0.028	0.030	0.030	2,492,537
2024-12-02	0.029	0.030	0.028	0.030	0.030	1,429,526
2024-11-29	0.029	0.030	0.029	0.029	0.029	1,651,131
2024-11-28	0.029	0.029	0.028	0.029	0.029	245,903
2024-11-27	0.028	0.029	0.028	0.029	0.029	328,887
2024-11-26	0.030	0.030	0.028	0.028	0.028	3,766,124

← NewerPage 8 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.