Murray Cod Australia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 1.298 | 1.298 | 1.298 | 1.298 | 1.020 | 36 |
| 2025-05-23 | 1.298 | 1.298 | 1.298 | 1.298 | 1.020 | 9,220 |
| 2025-05-22 | 1.286 | 1.356 | 1.273 | 1.356 | 1.065 | 33,026 |
| 2025-05-21 | 1.311 | 1.324 | 1.286 | 1.286 | 1.010 | 10,076 |
| 2025-05-20 | 1.324 | 1.330 | 1.311 | 1.311 | 1.030 | 34,071 |
| 2025-05-19 | 1.336 | 1.336 | 1.336 | 1.336 | 1.050 | 2,558 |
| 2025-05-16 | 1.324 | 1.324 | 1.324 | 1.324 | 1.040 | 8,971 |
| 2025-05-15 | 1.324 | 1.324 | 1.324 | 1.324 | 1.040 | 10,018 |
| 2025-05-14 | 1.381 | 1.387 | 1.375 | 1.375 | 1.080 | 11,080 |
| 2025-05-13 | 1.426 | 1.426 | 1.381 | 1.381 | 1.085 | 10,759 |
| 2025-05-12 | 1.400 | 1.451 | 1.381 | 1.381 | 1.085 | 26,568 |
| 2025-05-09 | 1.400 | 1.451 | 1.387 | 1.387 | 1.090 | 32,251 |
| 2025-05-08 | 1.413 | 1.426 | 1.413 | 1.426 | 1.120 | 590 |
| 2025-05-07 | 1.457 | 1.457 | 1.406 | 1.406 | 1.105 | 12,225 |
| 2025-05-06 | 1.426 | 1.457 | 1.426 | 1.457 | 1.145 | 178 |
| 2025-05-05 | 1.406 | 1.457 | 1.406 | 1.457 | 1.145 | 247 |
| 2025-05-02 | 1.451 | 1.451 | 1.394 | 1.406 | 1.105 | 2,349 |
| 2025-05-01 | 1.464 | 1.464 | 1.464 | 1.464 | 1.150 | 1,000 |
| 2025-04-30 | 1.464 | 1.464 | 1.400 | 1.464 | 1.150 | 23,707 |
| 2025-04-29 | 1.464 | 1.464 | 1.387 | 1.400 | 1.100 | 11,343 |
| 2025-04-28 | 1.457 | 1.457 | 1.457 | 1.457 | 1.145 | 0 |
| 2025-04-24 | 1.476 | 1.476 | 1.400 | 1.457 | 1.145 | 17,002 |
| 2025-04-23 | 1.489 | 1.489 | 1.464 | 1.464 | 1.150 | 12,806 |
| 2025-04-22 | 1.400 | 1.476 | 1.400 | 1.476 | 1.160 | 4,494 |
| 2025-04-17 | 1.375 | 1.400 | 1.375 | 1.400 | 1.100 | 3,155 |
| 2025-04-16 | 1.413 | 1.413 | 1.394 | 1.394 | 1.095 | 29,032 |
| 2025-04-15 | 1.413 | 1.426 | 1.400 | 1.400 | 1.100 | 1,004 |
| 2025-04-14 | 1.419 | 1.419 | 1.349 | 1.349 | 1.060 | 9,074 |
| 2025-04-11 | 1.426 | 1.445 | 1.336 | 1.356 | 1.065 | 21,832 |
| 2025-04-10 | 1.426 | 1.432 | 1.426 | 1.432 | 1.125 | 8,769 |
| 2025-04-09 | 1.527 | 1.527 | 1.426 | 1.426 | 1.120 | 47,267 |
| 2025-04-08 | 1.521 | 1.527 | 1.489 | 1.527 | 1.200 | 13,049 |
| 2025-04-07 | 1.610 | 1.610 | 1.432 | 1.451 | 1.140 | 20,389 |
| 2025-04-04 | 1.432 | 1.502 | 1.432 | 1.502 | 1.180 | 2,005 |
| 2025-04-03 | 1.604 | 1.604 | 1.426 | 1.432 | 1.125 | 20,452 |
| 2025-04-02 | 1.623 | 1.623 | 1.572 | 1.572 | 1.235 | 30,939 |
| 2025-04-01 | 1.515 | 1.623 | 1.515 | 1.616 | 1.270 | 4,007 |
| 2025-03-31 | 1.591 | 1.604 | 1.521 | 1.521 | 1.195 | 6,214 |
| 2025-03-28 | 1.610 | 1.610 | 1.591 | 1.591 | 1.250 | 29,012 |
| 2025-03-27 | 1.578 | 1.623 | 1.502 | 1.623 | 1.275 | 11,162 |
| 2025-03-26 | 1.718 | 1.718 | 1.591 | 1.591 | 1.250 | 11,041 |
| 2025-03-25 | 1.655 | 1.680 | 1.655 | 1.680 | 1.320 | 38,271 |
| 2025-03-24 | 1.725 | 1.725 | 1.620 | 1.655 | 1.300 | 65,883 |
| 2025-03-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.320 | 143 |
| 2025-03-20 | 1.642 | 1.718 | 1.623 | 1.655 | 1.300 | 77,725 |
| 2025-03-19 | 1.616 | 1.636 | 1.616 | 1.616 | 1.270 | 5,672 |
| 2025-03-18 | 1.667 | 1.667 | 1.597 | 1.636 | 1.285 | 40,164 |
| 2025-03-17 | 1.667 | 1.725 | 1.655 | 1.683 | 1.323 | 2,765,841 |
| 2025-03-14 | 1.591 | 1.661 | 1.591 | 1.661 | 1.305 | 1,409 |
| 2025-03-13 | 1.572 | 1.604 | 1.546 | 1.591 | 1.250 | 17,368 |
| 2025-03-12 | 1.629 | 1.661 | 1.553 | 1.553 | 1.220 | 48,573 |
| 2025-03-11 | 1.744 | 1.744 | 1.616 | 1.616 | 1.270 | 119,712 |
| 2025-03-10 | 1.756 | 1.756 | 1.756 | 1.756 | 1.380 | 68 |
| 2025-03-07 | 1.718 | 1.718 | 1.604 | 1.642 | 1.290 | 38,651 |
| 2025-03-06 | 1.629 | 1.629 | 1.629 | 1.629 | 1.280 | 455 |
| 2025-03-05 | 1.750 | 1.750 | 1.604 | 1.629 | 1.280 | 2,375,574 |
| 2025-03-04 | 1.756 | 1.756 | 1.718 | 1.718 | 1.350 | 33,857 |
| 2025-03-03 | 1.718 | 1.776 | 1.718 | 1.718 | 1.350 | 294,826 |
| 2025-02-28 | 1.693 | 1.737 | 1.629 | 1.699 | 1.335 | 69,822 |
| 2025-02-27 | 1.642 | 1.655 | 1.616 | 1.655 | 1.300 | 2,554 |
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.