MLG OZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.645	0.660	0.640	0.655	0.637	57,894
2024-09-02	0.640	0.650	0.640	0.640	0.622	50,682
2024-08-30	0.640	0.655	0.630	0.650	0.632	143,817
2024-08-29	0.650	0.650	0.640	0.650	0.632	48,767
2024-08-28	0.660	0.660	0.635	0.640	0.622	47,201
2024-08-27	0.650	0.660	0.640	0.640	0.622	154,287
2024-08-26	0.695	0.695	0.615	0.640	0.622	856,328
2024-08-23	0.710	0.710	0.670	0.695	0.676	1,381,975
2024-08-22	0.740	0.760	0.695	0.695	0.676	536,830
2024-08-21	0.700	0.740	0.645	0.735	0.715	1,213,370
2024-08-20	0.700	0.715	0.700	0.715	0.695	56,000
2024-08-19	0.740	0.740	0.700	0.700	0.681	73,719
2024-08-16	0.735	0.735	0.735	0.735	0.715	6,000
2024-08-15	0.720	0.745	0.710	0.710	0.690	71,121
2024-08-14	0.700	0.700	0.700	0.700	0.681	0
2024-08-13	0.665	0.700	0.665	0.700	0.681	107,005
2024-08-12	0.675	0.675	0.670	0.670	0.651	33,932
2024-08-09	0.680	0.680	0.675	0.675	0.656	16,363
2024-08-08	0.680	0.680	0.678	0.678	0.659	5,893
2024-08-07	0.680	0.680	0.680	0.680	0.661	3,000
2024-08-06	0.630	0.660	0.620	0.650	0.632	116,619
2024-08-05	0.680	0.680	0.630	0.645	0.627	123,173
2024-08-02	0.700	0.700	0.700	0.700	0.681	0
2024-08-01	0.710	0.710	0.635	0.700	0.681	280,576
2024-07-31	0.750	0.750	0.720	0.720	0.700	28,471
2024-07-30	0.745	0.745	0.745	0.745	0.724	270
2024-07-29	0.770	0.770	0.745	0.755	0.734	1,885
2024-07-26	0.795	0.795	0.750	0.750	0.729	12,282
2024-07-25	0.800	0.800	0.795	0.795	0.773	14,135
2024-07-24	0.780	0.800	0.750	0.800	0.778	35,511
2024-07-23	0.765	0.775	0.750	0.775	0.753	105,277
2024-07-22	0.790	0.790	0.760	0.760	0.739	20,153
2024-07-19	0.795	0.795	0.755	0.760	0.739	35,521
2024-07-18	0.765	0.790	0.765	0.783	0.761	69,283
2024-07-17	0.810	0.810	0.755	0.800	0.778	95,207
2024-07-16	0.800	0.820	0.790	0.790	0.768	42,687
2024-07-15	0.790	0.800	0.785	0.790	0.768	41,404
2024-07-12	0.740	0.785	0.740	0.760	0.739	7,609
2024-07-11	0.770	0.770	0.745	0.745	0.724	20,266
2024-07-10	0.785	0.785	0.775	0.775	0.753	4
2024-07-09	0.800	0.800	0.765	0.770	0.749	8,968
2024-07-08	0.800	0.800	0.760	0.800	0.778	282,708
2024-07-05	0.805	0.805	0.790	0.790	0.768	124,303
2024-07-04	0.830	0.830	0.810	0.810	0.787	62,346
2024-07-03	0.785	0.840	0.780	0.840	0.817	59,270
2024-07-02	0.800	0.800	0.780	0.790	0.768	64,888
2024-07-01	0.770	0.805	0.770	0.800	0.778	104,215
2024-06-28	0.755	0.790	0.750	0.780	0.758	122,379
2024-06-27	0.715	0.785	0.690	0.785	0.763	132,747
2024-06-26	0.705	0.725	0.705	0.720	0.700	68,526
2024-06-25	0.750	0.750	0.700	0.705	0.685	100,433
2024-06-24	0.720	0.725	0.720	0.720	0.700	38,487
2024-06-21	0.695	0.735	0.695	0.720	0.700	129,816
2024-06-20	0.695	0.705	0.693	0.695	0.676	191,571
2024-06-19	0.695	0.715	0.680	0.690	0.671	100,800
2024-06-18	0.695	0.700	0.675	0.695	0.676	212,641
2024-06-17	0.730	0.730	0.700	0.700	0.681	110,177
2024-06-14	0.720	0.730	0.710	0.730	0.710	21,616
2024-06-13	0.710	0.735	0.705	0.720	0.700	48,808
2024-06-12	0.755	0.755	0.700	0.725	0.705	232,057

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0130 AUD
2026-02-20	0.0125 AUD
2021-09-15	0.0171 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.