MLG OZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.770	0.775	0.735	0.770	0.749	171,087
2024-06-07	0.805	0.810	0.780	0.790	0.768	142,437
2024-06-06	0.800	0.800	0.770	0.800	0.778	104,578
2024-06-05	0.810	0.810	0.795	0.800	0.778	18,561
2024-06-04	0.860	0.860	0.775	0.795	0.773	161,521
2024-06-03	0.840	0.860	0.835	0.860	0.836	143,285
2024-05-31	0.835	0.835	0.810	0.835	0.812	109,714
2024-05-30	0.850	0.875	0.830	0.860	0.836	198,913
2024-05-29	0.880	0.880	0.855	0.870	0.846	37,220
2024-05-28	0.860	0.885	0.850	0.880	0.855	308,720
2024-05-27	0.840	0.895	0.825	0.860	0.836	190,902
2024-05-24	0.785	0.820	0.780	0.820	0.797	1,288,444
2024-05-23	0.785	0.790	0.770	0.785	0.763	65,264
2024-05-22	0.785	0.820	0.785	0.800	0.778	298,298
2024-05-21	0.755	0.780	0.745	0.780	0.758	398,962
2024-05-20	0.755	0.770	0.740	0.755	0.734	181,098
2024-05-17	0.740	0.755	0.740	0.750	0.729	122,838
2024-05-16	0.720	0.755	0.720	0.740	0.719	446,073
2024-05-15	0.680	0.730	0.680	0.720	0.700	710,979
2024-05-14	0.690	0.690	0.670	0.670	0.651	22,694
2024-05-13	0.700	0.710	0.690	0.700	0.681	163,596
2024-05-10	0.685	0.700	0.685	0.700	0.681	19,861
2024-05-09	0.670	0.700	0.670	0.695	0.676	130,233
2024-05-08	0.685	0.700	0.685	0.690	0.671	132,735
2024-05-07	0.685	0.690	0.665	0.690	0.671	218,990
2024-05-06	0.700	0.700	0.655	0.655	0.637	13,373
2024-05-03	0.660	0.720	0.660	0.700	0.681	432,104
2024-05-02	0.620	0.670	0.620	0.670	0.651	96,696
2024-05-01	0.615	0.620	0.600	0.620	0.603	147,363
2024-04-30	0.620	0.620	0.610	0.620	0.603	2,451
2024-04-29	0.620	0.630	0.605	0.620	0.603	373,717
2024-04-26	0.600	0.635	0.600	0.625	0.608	86,491
2024-04-24	0.595	0.600	0.590	0.595	0.578	22,936
2024-04-23	0.595	0.600	0.595	0.600	0.583	7,021
2024-04-22	0.595	0.595	0.580	0.595	0.578	49,429
2024-04-19	0.590	0.600	0.585	0.595	0.578	7,892
2024-04-18	0.580	0.610	0.580	0.600	0.583	97,534
2024-04-17	0.585	0.590	0.570	0.580	0.564	49,396
2024-04-16	0.575	0.575	0.560	0.560	0.544	108,360
2024-04-15	0.600	0.600	0.570	0.590	0.574	175,251
2024-04-12	0.570	0.630	0.570	0.630	0.612	209,756
2024-04-11	0.555	0.570	0.550	0.560	0.544	370,955
2024-04-10	0.570	0.570	0.555	0.555	0.540	37,221
2024-04-09	0.570	0.570	0.555	0.560	0.544	139,129
2024-04-08	0.570	0.570	0.560	0.570	0.554	17,050
2024-04-05	0.565	0.570	0.560	0.570	0.554	243,926
2024-04-04	0.560	0.570	0.560	0.560	0.544	114,482
2024-04-03	0.560	0.570	0.560	0.570	0.554	18,026
2024-04-02	0.550	0.570	0.550	0.555	0.540	50,474
2024-03-28	0.555	0.565	0.545	0.555	0.540	136,214
2024-03-27	0.570	0.570	0.560	0.570	0.554	110,137
2024-03-26	0.570	0.570	0.560	0.570	0.554	408,598
2024-03-25	0.560	0.570	0.550	0.570	0.554	198,506
2024-03-22	0.555	0.570	0.555	0.570	0.554	140,950
2024-03-21	0.580	0.580	0.550	0.555	0.540	1,153,641
2024-03-20	0.590	0.590	0.560	0.575	0.559	76,226
2024-03-19	0.580	0.585	0.560	0.585	0.569	37,356
2024-03-18	0.595	0.595	0.580	0.580	0.564	59,088
2024-03-15	0.570	0.600	0.570	0.590	0.574	98,135
2024-03-14	0.595	0.595	0.570	0.575	0.559	82,424

← NewerPage 11 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.