Murray Cod Australia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 0.827 | 0.827 | 0.751 | 0.789 | 0.620 | 257,902 |
| 2026-02-06 | 0.827 | 0.827 | 0.776 | 0.780 | 0.613 | 105,192 |
| 2026-02-05 | 0.859 | 0.859 | 0.789 | 0.796 | 0.625 | 93,690 |
| 2026-02-04 | 0.891 | 0.904 | 0.859 | 0.859 | 0.675 | 137,650 |
| 2026-02-03 | 0.802 | 0.923 | 0.802 | 0.891 | 0.700 | 381,032 |
| 2026-02-02 | 0.986 | 0.986 | 0.764 | 0.776 | 0.610 | 366,128 |
| 2026-01-30 | 1.171 | 1.171 | 0.967 | 0.967 | 0.760 | 769,077 |
| 2026-01-29 | 1.311 | 1.343 | 1.298 | 1.330 | 1.045 | 63,834 |
| 2026-01-28 | 1.282 | 1.298 | 1.273 | 1.298 | 1.020 | 7,147 |
| 2026-01-27 | 1.273 | 1.273 | 1.222 | 1.266 | 0.995 | 11,136 |
| 2026-01-23 | 1.209 | 1.273 | 1.209 | 1.273 | 1.000 | 4,302 |
| 2026-01-22 | 1.260 | 1.273 | 1.209 | 1.209 | 0.950 | 62,259 |
| 2026-01-21 | 1.286 | 1.286 | 1.254 | 1.254 | 0.985 | 1,527 |
| 2026-01-20 | 1.279 | 1.279 | 1.266 | 1.266 | 0.995 | 11,832 |
| 2026-01-19 | 1.330 | 1.330 | 1.279 | 1.279 | 1.005 | 40,843 |
| 2026-01-16 | 1.289 | 1.336 | 1.273 | 1.279 | 1.005 | 112,989 |
| 2026-01-15 | 1.324 | 1.324 | 1.247 | 1.260 | 0.990 | 264,456 |
| 2026-01-14 | 1.317 | 1.336 | 1.292 | 1.292 | 1.015 | 38,387 |
| 2026-01-13 | 1.305 | 1.336 | 1.305 | 1.317 | 1.035 | 23,119 |
| 2026-01-12 | 1.286 | 1.336 | 1.247 | 1.305 | 1.025 | 496,520 |
| 2026-01-09 | 1.279 | 1.279 | 1.279 | 1.279 | 1.005 | 4,000 |
| 2026-01-08 | 1.311 | 1.311 | 1.311 | 1.311 | 1.030 | 2,651 |
| 2026-01-07 | 1.298 | 1.298 | 1.273 | 1.273 | 1.000 | 8,359 |
| 2026-01-06 | 1.305 | 1.336 | 1.292 | 1.292 | 1.015 | 114,247 |
| 2026-01-05 | 1.273 | 1.375 | 1.273 | 1.368 | 1.075 | 123,533 |
| 2026-01-02 | 1.349 | 1.349 | 1.327 | 1.336 | 1.050 | 24,957 |
| 2025-12-31 | 1.346 | 1.375 | 1.346 | 1.375 | 1.080 | 4,324 |
| 2025-12-30 | 1.311 | 1.324 | 1.273 | 1.324 | 1.040 | 13,203 |
| 2025-12-29 | 1.292 | 1.298 | 1.292 | 1.298 | 1.020 | 5,005 |
| 2025-12-24 | 1.286 | 1.286 | 1.286 | 1.286 | 1.010 | 3,406 |
| 2025-12-23 | 1.273 | 1.292 | 1.228 | 1.228 | 0.965 | 3,132,600 |
| 2025-12-22 | 1.209 | 1.273 | 1.209 | 1.273 | 1.000 | 30,089 |
| 2025-12-19 | 1.209 | 1.209 | 1.171 | 1.209 | 0.950 | 3,014,332 |
| 2025-12-18 | 1.171 | 1.209 | 1.171 | 1.209 | 0.950 | 14,232 |
| 2025-12-17 | 1.216 | 1.273 | 1.209 | 1.209 | 0.950 | 17,536 |
| 2025-12-16 | 1.273 | 1.273 | 1.209 | 1.209 | 0.950 | 19,218 |
| 2025-12-15 | 1.273 | 1.273 | 1.260 | 1.273 | 1.000 | 1,483 |
| 2025-12-12 | 1.286 | 1.286 | 1.273 | 1.273 | 1.000 | 52,635 |
| 2025-12-11 | 1.311 | 1.311 | 1.286 | 1.286 | 1.010 | 13,511 |
| 2025-12-10 | 1.305 | 1.311 | 1.305 | 1.311 | 1.030 | 74,155 |
| 2025-12-09 | 1.311 | 1.311 | 1.305 | 1.305 | 1.025 | 39,051 |
| 2025-12-08 | 1.336 | 1.336 | 1.336 | 1.336 | 1.050 | 10,540 |
| 2025-12-05 | 1.336 | 1.362 | 1.321 | 1.336 | 1.050 | 46,428 |
| 2025-12-04 | 1.301 | 1.336 | 1.301 | 1.336 | 1.050 | 8,758 |
| 2025-12-03 | 1.260 | 1.273 | 1.222 | 1.273 | 1.000 | 37,365 |
| 2025-12-02 | 1.286 | 1.286 | 1.260 | 1.260 | 0.990 | 15,096 |
| 2025-12-01 | 1.292 | 1.292 | 1.286 | 1.286 | 1.010 | 16,198 |
| 2025-11-28 | 1.330 | 1.330 | 1.298 | 1.317 | 1.035 | 19,005 |
| 2025-11-27 | 1.324 | 1.336 | 1.298 | 1.336 | 1.050 | 72,847 |
| 2025-11-26 | 1.311 | 1.311 | 1.311 | 1.311 | 1.030 | 5,000 |
| 2025-11-25 | 1.298 | 1.330 | 1.298 | 1.330 | 1.045 | 15,521 |
| 2025-11-24 | 1.311 | 1.311 | 1.298 | 1.298 | 1.020 | 6,025 |
| 2025-11-21 | 1.336 | 1.336 | 1.336 | 1.336 | 1.050 | 66 |
| 2025-11-20 | 1.343 | 1.343 | 1.336 | 1.336 | 1.050 | 1,503 |
| 2025-11-19 | 1.343 | 1.368 | 1.343 | 1.343 | 1.055 | 8,675 |
| 2025-11-18 | 1.349 | 1.349 | 1.349 | 1.349 | 1.060 | 139,150 |
| 2025-11-17 | 1.343 | 1.368 | 1.343 | 1.368 | 1.075 | 9,302 |
| 2025-11-14 | 1.356 | 1.356 | 1.324 | 1.343 | 1.055 | 64,310 |
| 2025-11-13 | 1.375 | 1.375 | 1.375 | 1.375 | 1.080 | 0 |
| 2025-11-12 | 1.375 | 1.375 | 1.343 | 1.375 | 1.080 | 33,791 |
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.