Murray Cod Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.150	0.150	0.140	0.145	0.145	594,105
2026-05-05	0.170	0.175	0.150	0.150	0.150	1,911,192
2026-05-04	0.206	0.206	0.206	0.206	0.206	0
2026-05-01	0.262	0.262	0.262	0.262	0.206	0
2026-04-30	0.265	0.265	0.260	0.262	0.206	132,541
2026-04-29	0.265	0.270	0.260	0.260	0.204	112,337
2026-04-28	0.275	0.275	0.265	0.265	0.208	179,350
2026-04-27	0.280	0.280	0.275	0.275	0.216	14,437
2026-04-24	0.369	0.369	0.356	0.356	0.280	209,489
2026-04-23	0.388	0.388	0.369	0.369	0.290	44,927
2026-04-22	0.395	0.407	0.382	0.407	0.320	8,633
2026-04-21	0.382	0.395	0.382	0.382	0.300	625,908
2026-04-20	0.382	0.407	0.376	0.401	0.315	282,390
2026-04-17	0.382	0.407	0.369	0.369	0.290	461,495
2026-04-16	0.369	0.382	0.369	0.376	0.295	188,277
2026-04-15	0.382	0.382	0.363	0.376	0.295	148,775
2026-04-14	0.407	0.407	0.344	0.382	0.300	231,184
2026-04-13	0.395	0.395	0.382	0.395	0.310	67,408
2026-04-10	0.458	0.458	0.388	0.401	0.315	495,770
2026-04-09	0.471	0.471	0.426	0.433	0.340	161,885
2026-04-08	0.465	0.503	0.420	0.465	0.365	270,261
2026-04-07	0.573	0.573	0.458	0.458	0.360	290,807
2026-04-02	0.598	0.598	0.560	0.573	0.450	38,819
2026-04-01	0.617	0.617	0.573	0.573	0.450	58,243
2026-03-31	0.630	0.636	0.624	0.636	0.500	13,770
2026-03-30	0.630	0.636	0.611	0.630	0.495	77,503
2026-03-27	0.624	0.624	0.624	0.624	0.490	5
2026-03-26	0.611	0.636	0.579	0.624	0.490	21,928
2026-03-25	0.611	0.611	0.611	0.611	0.480	11
2026-03-24	0.624	0.630	0.579	0.611	0.480	75,145
2026-03-23	0.630	0.630	0.621	0.624	0.490	18,341
2026-03-20	0.611	0.649	0.611	0.636	0.500	209,390
2026-03-19	0.522	0.592	0.509	0.592	0.465	101,512
2026-03-18	0.490	0.522	0.490	0.522	0.410	89,960
2026-03-17	0.503	0.509	0.477	0.484	0.380	637,557
2026-03-16	0.535	0.541	0.509	0.522	0.410	48,251
2026-03-13	0.566	0.566	0.547	0.547	0.430	67,848
2026-03-12	0.579	0.579	0.566	0.573	0.450	150,835
2026-03-11	0.605	0.605	0.579	0.598	0.470	35,791
2026-03-10	0.598	0.624	0.598	0.601	0.473	17,317
2026-03-09	0.611	0.611	0.598	0.605	0.475	6,117
2026-03-06	0.636	0.636	0.611	0.611	0.480	67,245
2026-03-05	0.624	0.624	0.598	0.611	0.480	15,161
2026-03-04	0.598	0.636	0.573	0.573	0.450	49,904
2026-03-03	0.636	0.636	0.528	0.598	0.470	56,560
2026-03-02	0.662	0.662	0.586	0.636	0.500	310,734
2026-02-27	0.636	0.656	0.611	0.649	0.510	186,821
2026-02-26	0.643	0.649	0.636	0.643	0.505	83,252
2026-02-25	0.656	0.656	0.636	0.636	0.500	121,955
2026-02-24	0.675	0.681	0.656	0.656	0.515	63,903
2026-02-23	0.675	0.687	0.675	0.687	0.540	63,778
2026-02-20	0.700	0.700	0.649	0.675	0.530	102,109
2026-02-19	0.687	0.706	0.687	0.700	0.550	15,542
2026-02-18	0.745	0.745	0.636	0.687	0.540	215,785
2026-02-17	0.776	0.776	0.745	0.745	0.585	22,519
2026-02-16	0.815	0.815	0.751	0.764	0.600	47,980
2026-02-13	0.789	0.789	0.764	0.770	0.605	32,769
2026-02-12	0.802	0.802	0.783	0.783	0.615	97,442
2026-02-11	0.776	0.808	0.757	0.808	0.635	184,791
2026-02-10	0.789	0.802	0.757	0.776	0.610	382,278

← NewerPage 3 of 22 · 1,266 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.