Murray Cod Australia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 1.400 | 1.400 | 1.375 | 1.375 | 1.080 | 153,929 |
| 2025-08-18 | 1.438 | 1.438 | 1.400 | 1.400 | 1.100 | 14,622 |
| 2025-08-15 | 1.394 | 1.438 | 1.375 | 1.438 | 1.130 | 122,638 |
| 2025-08-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.100 | 1,498 |
| 2025-08-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.100 | 9,000 |
| 2025-08-12 | 1.324 | 1.375 | 1.324 | 1.375 | 1.080 | 10,343 |
| 2025-08-11 | 1.400 | 1.400 | 1.324 | 1.324 | 1.040 | 28,958 |
| 2025-08-08 | 1.336 | 1.400 | 1.324 | 1.400 | 1.100 | 116,597 |
| 2025-08-07 | 1.324 | 1.330 | 1.324 | 1.330 | 1.045 | 5,181 |
| 2025-08-06 | 1.400 | 1.400 | 1.324 | 1.324 | 1.040 | 53,626 |
| 2025-08-05 | 1.400 | 1.400 | 1.324 | 1.336 | 1.050 | 22,157 |
| 2025-08-04 | 1.343 | 1.349 | 1.324 | 1.349 | 1.060 | 87,847 |
| 2025-08-01 | 1.394 | 1.406 | 1.387 | 1.400 | 1.100 | 11,347 |
| 2025-07-31 | 1.400 | 1.400 | 1.317 | 1.394 | 1.095 | 36,489 |
| 2025-07-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.100 | 200,000 |
| 2025-07-29 | 1.336 | 1.464 | 1.336 | 1.413 | 1.110 | 209,949 |
| 2025-07-28 | 1.317 | 1.317 | 1.317 | 1.317 | 1.035 | 14 |
| 2025-07-25 | 1.375 | 1.375 | 1.292 | 1.305 | 1.025 | 24,961 |
| 2025-07-24 | 1.362 | 1.362 | 1.362 | 1.362 | 1.070 | 0 |
| 2025-07-23 | 1.349 | 1.362 | 1.260 | 1.362 | 1.070 | 12,199 |
| 2025-07-22 | 1.349 | 1.349 | 1.349 | 1.349 | 1.060 | 6,731 |
| 2025-07-21 | 1.387 | 1.387 | 1.375 | 1.375 | 1.080 | 2,046 |
| 2025-07-18 | 1.400 | 1.400 | 1.349 | 1.375 | 1.080 | 195,925 |
| 2025-07-17 | 1.400 | 1.413 | 1.400 | 1.400 | 1.100 | 65,719 |
| 2025-07-16 | 1.375 | 1.400 | 1.362 | 1.375 | 1.080 | 45,645 |
| 2025-07-15 | 1.362 | 1.387 | 1.362 | 1.387 | 1.090 | 12,294 |
| 2025-07-14 | 1.400 | 1.400 | 1.362 | 1.362 | 1.070 | 26,101 |
| 2025-07-11 | 1.387 | 1.400 | 1.368 | 1.375 | 1.080 | 38,231 |
| 2025-07-10 | 1.400 | 1.400 | 1.387 | 1.387 | 1.090 | 17,188 |
| 2025-07-09 | 1.387 | 1.400 | 1.387 | 1.400 | 1.100 | 89,221 |
| 2025-07-08 | 1.387 | 1.400 | 1.387 | 1.394 | 1.095 | 56,224 |
| 2025-07-07 | 1.343 | 1.356 | 1.343 | 1.349 | 1.060 | 5,505 |
| 2025-07-04 | 1.330 | 1.330 | 1.330 | 1.330 | 1.045 | 9 |
| 2025-07-03 | 1.400 | 1.400 | 1.311 | 1.311 | 1.030 | 7,242 |
| 2025-07-02 | 1.375 | 1.400 | 1.362 | 1.400 | 1.100 | 6,770 |
| 2025-07-01 | 1.400 | 1.400 | 1.362 | 1.362 | 1.070 | 13,954 |
| 2025-06-30 | 1.406 | 1.406 | 1.362 | 1.362 | 1.070 | 13,474 |
| 2025-06-27 | 1.445 | 1.445 | 1.406 | 1.406 | 1.105 | 484 |
| 2025-06-26 | 1.464 | 1.508 | 1.406 | 1.406 | 1.105 | 22,010 |
| 2025-06-25 | 1.387 | 1.508 | 1.387 | 1.464 | 1.150 | 191,578 |
| 2025-06-24 | 1.209 | 1.336 | 1.209 | 1.311 | 1.030 | 67,853 |
| 2025-06-23 | 1.266 | 1.266 | 1.216 | 1.216 | 0.955 | 7,654 |
| 2025-06-20 | 1.107 | 1.330 | 1.088 | 1.330 | 1.045 | 124,393 |
| 2025-06-19 | 1.146 | 1.146 | 1.107 | 1.107 | 0.870 | 44,759 |
| 2025-06-18 | 1.133 | 1.146 | 1.107 | 1.107 | 0.870 | 78,471 |
| 2025-06-17 | 1.190 | 1.190 | 1.146 | 1.146 | 0.900 | 14,606 |
| 2025-06-16 | 1.120 | 1.139 | 1.120 | 1.139 | 0.895 | 2,131 |
| 2025-06-13 | 1.146 | 1.158 | 1.146 | 1.146 | 0.900 | 57,658 |
| 2025-06-12 | 1.133 | 1.184 | 1.082 | 1.158 | 0.910 | 52,322 |
| 2025-06-11 | 1.177 | 1.184 | 1.120 | 1.126 | 0.885 | 35,674 |
| 2025-06-10 | 1.196 | 1.196 | 1.146 | 1.146 | 0.900 | 13,966 |
| 2025-06-06 | 1.228 | 1.235 | 1.228 | 1.228 | 0.965 | 35,000 |
| 2025-06-05 | 1.279 | 1.292 | 1.209 | 1.235 | 0.970 | 118,312 |
| 2025-06-04 | 1.260 | 1.298 | 1.247 | 1.247 | 0.980 | 70,651 |
| 2025-06-03 | 1.298 | 1.298 | 1.241 | 1.241 | 0.975 | 40,155 |
| 2025-06-02 | 1.305 | 1.305 | 1.298 | 1.305 | 1.025 | 14,960 |
| 2025-05-30 | 1.273 | 1.317 | 1.273 | 1.317 | 1.035 | 7,075 |
| 2025-05-29 | 1.324 | 1.324 | 1.292 | 1.292 | 1.015 | 8,676 |
| 2025-05-28 | 1.330 | 1.330 | 1.292 | 1.292 | 1.015 | 9,934 |
| 2025-05-27 | 1.321 | 1.321 | 1.321 | 1.321 | 1.038 | 5,000 |
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.