MLG OZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.590	0.595	0.580	0.595	0.578	46,120
2024-03-12	0.590	0.595	0.575	0.588	0.571	33,105
2024-03-11	0.600	0.630	0.600	0.600	0.583	54,050
2024-03-08	0.600	0.600	0.590	0.600	0.583	123,205
2024-03-07	0.620	0.620	0.590	0.600	0.583	325,987
2024-03-06	0.600	0.610	0.600	0.610	0.593	5,410
2024-03-05	0.600	0.600	0.600	0.600	0.583	0
2024-03-04	0.640	0.640	0.575	0.600	0.583	7,811
2024-03-01	0.650	0.650	0.640	0.650	0.632	63,452
2024-02-29	0.650	0.650	0.645	0.650	0.632	60,974
2024-02-28	0.640	0.650	0.640	0.650	0.632	9,785
2024-02-27	0.640	0.650	0.640	0.650	0.632	142,618
2024-02-26	0.640	0.650	0.630	0.650	0.632	308,972
2024-02-23	0.650	0.650	0.620	0.650	0.632	117,318
2024-02-22	0.650	0.650	0.640	0.650	0.632	145,256
2024-02-21	0.650	0.650	0.610	0.650	0.632	153,509
2024-02-20	0.700	0.725	0.645	0.650	0.632	544,345
2024-02-19	0.615	0.640	0.615	0.640	0.622	144,940
2024-02-16	0.590	0.615	0.575	0.615	0.598	80,364
2024-02-15	0.575	0.575	0.575	0.575	0.559	0
2024-02-14	0.570	0.580	0.570	0.575	0.559	40,496
2024-02-13	0.570	0.600	0.570	0.570	0.554	19,192
2024-02-12	0.635	0.640	0.565	0.570	0.554	108,917
2024-02-09	0.625	0.635	0.625	0.625	0.608	14,476
2024-02-08	0.615	0.615	0.615	0.615	0.598	50,317
2024-02-07	0.585	0.605	0.585	0.605	0.588	49,662
2024-02-06	0.560	0.585	0.545	0.585	0.569	66,443
2024-02-05	0.550	0.565	0.550	0.565	0.549	33,920
2024-02-02	0.560	0.565	0.538	0.565	0.549	130,750
2024-02-01	0.580	0.580	0.555	0.570	0.554	43,598
2024-01-31	0.600	0.600	0.570	0.570	0.554	83,327
2024-01-30	0.595	0.600	0.595	0.600	0.583	18,685
2024-01-29	0.635	0.635	0.580	0.580	0.564	101,571
2024-01-25	0.630	0.630	0.630	0.630	0.612	9,410
2024-01-24	0.640	0.640	0.635	0.635	0.617	165,902
2024-01-23	0.640	0.655	0.640	0.640	0.622	15,088
2024-01-22	0.640	0.640	0.630	0.630	0.612	17,999
2024-01-19	0.633	0.640	0.630	0.640	0.622	45,630
2024-01-18	0.625	0.640	0.620	0.625	0.608	48,611
2024-01-17	0.630	0.640	0.620	0.630	0.612	93,743
2024-01-16	0.640	0.640	0.640	0.640	0.622	51,682
2024-01-15	0.645	0.645	0.645	0.645	0.627	1,317
2024-01-12	0.635	0.635	0.630	0.630	0.612	4,649
2024-01-11	0.620	0.650	0.620	0.625	0.608	124,681
2024-01-10	0.615	0.620	0.615	0.620	0.603	8,070
2024-01-09	0.645	0.650	0.615	0.615	0.598	112,907
2024-01-08	0.630	0.645	0.630	0.645	0.627	47,851
2024-01-05	0.605	0.615	0.605	0.615	0.598	30,287
2024-01-04	0.645	0.645	0.645	0.645	0.627	0
2024-01-03	0.635	0.645	0.625	0.645	0.627	54,581
2024-01-02	0.610	0.645	0.610	0.645	0.627	28,773
2023-12-29	0.630	0.630	0.625	0.625	0.608	4,879
2023-12-28	0.628	0.640	0.625	0.640	0.622	12,660
2023-12-27	0.650	0.650	0.610	0.610	0.593	14,210
2023-12-22	0.635	0.635	0.610	0.615	0.598	57,482
2023-12-21	0.655	0.655	0.615	0.635	0.617	26,302
2023-12-20	0.660	0.660	0.655	0.660	0.642	9,057
2023-12-19	0.660	0.660	0.660	0.660	0.642	98,000
2023-12-18	0.650	0.670	0.650	0.670	0.651	44,210
2023-12-15	0.615	0.640	0.615	0.640	0.622	19,065

← NewerPage 12 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.