Melbana Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.029	0.030	0.029	0.030	0.030	1,093,575
2024-11-22	0.029	0.030	0.028	0.030	0.030	2,094,476
2024-11-21	0.028	0.030	0.027	0.030	0.030	2,231,010
2024-11-20	0.029	0.029	0.027	0.028	0.028	6,386,694
2024-11-19	0.030	0.030	0.029	0.029	0.029	818,251
2024-11-18	0.030	0.030	0.029	0.030	0.030	3,284,849
2024-11-15	0.031	0.031	0.030	0.031	0.031	919,666
2024-11-14	0.031	0.032	0.031	0.032	0.032	136,448
2024-11-13	0.030	0.032	0.030	0.032	0.032	1,976,534
2024-11-12	0.032	0.032	0.030	0.032	0.032	779,845
2024-11-11	0.030	0.032	0.030	0.032	0.032	821,941
2024-11-08	0.031	0.033	0.030	0.032	0.032	2,927,922
2024-11-07	0.031	0.031	0.030	0.030	0.030	1,363,948
2024-11-06	0.030	0.032	0.030	0.031	0.031	991,772
2024-11-05	0.030	0.031	0.030	0.030	0.030	762,874
2024-11-04	0.031	0.031	0.030	0.030	0.030	611,988
2024-11-01	0.030	0.031	0.030	0.031	0.031	752,083
2024-10-31	0.029	0.031	0.029	0.029	0.029	1,017,263
2024-10-30	0.029	0.030	0.029	0.029	0.029	4,283,954
2024-10-29	0.032	0.032	0.029	0.029	0.029	1,677,546
2024-10-28	0.032	0.032	0.030	0.031	0.031	1,206,702
2024-10-25	0.032	0.032	0.030	0.031	0.031	1,247,353
2024-10-24	0.032	0.032	0.030	0.030	0.030	578,518
2024-10-23	0.032	0.034	0.030	0.030	0.030	3,023,518
2024-10-22	0.033	0.033	0.031	0.032	0.032	1,633,582
2024-10-21	0.033	0.033	0.032	0.032	0.032	1,306,678
2024-10-18	0.029	0.032	0.029	0.032	0.032	5,982,924
2024-10-17	0.029	0.030	0.029	0.029	0.029	453,988
2024-10-16	0.031	0.031	0.028	0.028	0.028	5,395,465
2024-10-15	0.032	0.032	0.029	0.030	0.030	2,608,766
2024-10-14	0.031	0.032	0.030	0.030	0.030	5,719,378
2024-10-11	0.030	0.032	0.030	0.031	0.031	2,484,459
2024-10-10	0.031	0.031	0.030	0.030	0.030	1,213,629
2024-10-09	0.034	0.034	0.030	0.031	0.031	5,194,480
2024-10-08	0.034	0.035	0.033	0.033	0.033	769,616
2024-10-07	0.035	0.036	0.033	0.034	0.034	5,393,084
2024-10-04	0.036	0.037	0.035	0.036	0.036	1,116,114
2024-10-03	0.036	0.038	0.035	0.038	0.038	6,529,143
2024-10-02	0.036	0.037	0.035	0.036	0.036	6,220,954
2024-10-01	0.039	0.039	0.036	0.036	0.036	6,529,202
2024-09-30	0.033	0.041	0.033	0.039	0.039	13,533,873
2024-09-27	0.033	0.034	0.033	0.033	0.033	2,054,412
2024-09-26	0.031	0.033	0.031	0.032	0.032	3,396,796
2024-09-25	0.032	0.033	0.031	0.031	0.031	2,614,263
2024-09-24	0.030	0.031	0.030	0.031	0.031	1,723,945
2024-09-23	0.029	0.030	0.029	0.030	0.030	2,539,513
2024-09-20	0.027	0.030	0.027	0.028	0.028	3,724,797
2024-09-19	0.028	0.028	0.026	0.028	0.028	2,720,235
2024-09-18	0.027	0.027	0.027	0.027	0.027	683,528
2024-09-17	0.027	0.027	0.026	0.026	0.026	1,529,595
2024-09-16	0.027	0.028	0.025	0.027	0.027	7,163,284
2024-09-13	0.029	0.029	0.027	0.027	0.027	3,087,715
2024-09-12	0.031	0.032	0.028	0.028	0.028	9,428,741
2024-09-11	0.023	0.034	0.023	0.029	0.029	70,359,901
2024-09-10	0.020	0.020	0.018	0.019	0.019	1,879,537
2024-09-09	0.021	0.021	0.018	0.018	0.018	6,839,182
2024-09-06	0.021	0.022	0.020	0.020	0.020	1,106,104
2024-09-05	0.022	0.023	0.022	0.022	0.022	323,203
2024-09-04	0.023	0.023	0.020	0.023	0.023	6,074,903
2024-09-03	0.022	0.023	0.022	0.023	0.023	1,239,729

← NewerPage 9 of 22 · 1,268 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.