MLG OZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.640	0.650	0.615	0.635	0.617	33,948
2023-12-13	0.620	0.640	0.615	0.640	0.622	52,140
2023-12-12	0.635	0.640	0.610	0.610	0.593	33,349
2023-12-11	0.605	0.620	0.585	0.620	0.603	140,273
2023-12-08	0.560	0.600	0.560	0.600	0.583	385,167
2023-12-07	0.550	0.555	0.550	0.550	0.535	191,330
2023-12-06	0.545	0.550	0.545	0.545	0.530	93,790
2023-12-05	0.520	0.520	0.520	0.520	0.506	0
2023-12-04	0.530	0.530	0.520	0.520	0.506	69,426
2023-12-01	0.520	0.520	0.520	0.520	0.506	24,096
2023-11-30	0.530	0.530	0.520	0.520	0.506	59,105
2023-11-29	0.525	0.530	0.525	0.530	0.515	23,761
2023-11-28	0.520	0.525	0.520	0.525	0.510	1,036
2023-11-27	0.520	0.530	0.520	0.530	0.515	428,026
2023-11-24	0.520	0.530	0.520	0.530	0.515	189,528
2023-11-23	0.520	0.520	0.515	0.515	0.501	38,075
2023-11-22	0.520	0.520	0.520	0.520	0.506	20,174
2023-11-21	0.510	0.510	0.510	0.510	0.496	99,180
2023-11-20	0.505	0.510	0.475	0.490	0.476	165,374
2023-11-17	0.485	0.505	0.485	0.505	0.491	88,592
2023-11-16	0.495	0.500	0.490	0.500	0.486	32,995
2023-11-15	0.500	0.520	0.485	0.485	0.472	146,363
2023-11-14	0.500	0.500	0.495	0.500	0.486	20,946
2023-11-13	0.510	0.510	0.510	0.510	0.496	2,142
2023-11-10	0.495	0.520	0.495	0.500	0.486	719,279
2023-11-09	0.495	0.500	0.495	0.500	0.486	63,924
2023-11-08	0.500	0.500	0.500	0.500	0.486	0
2023-11-07	0.500	0.500	0.500	0.500	0.486	64,385
2023-11-06	0.500	0.500	0.500	0.500	0.486	31,645
2023-11-03	0.510	0.510	0.500	0.510	0.496	63,492
2023-11-02	0.525	0.525	0.525	0.525	0.510	0
2023-11-01	0.500	0.525	0.500	0.525	0.510	11,459
2023-10-31	0.500	0.505	0.500	0.505	0.491	10,734
2023-10-30	0.500	0.500	0.500	0.500	0.486	955
2023-10-27	0.510	0.510	0.500	0.500	0.486	72,900
2023-10-26	0.490	0.505	0.490	0.500	0.486	14,400
2023-10-25	0.510	0.510	0.485	0.485	0.472	12,788
2023-10-24	0.480	0.530	0.480	0.530	0.515	61,465
2023-10-23	0.500	0.500	0.480	0.480	0.467	6,204
2023-10-20	0.485	0.500	0.485	0.500	0.486	2,863
2023-10-19	0.485	0.485	0.485	0.485	0.472	0
2023-10-18	0.480	0.490	0.480	0.485	0.472	40,350
2023-10-17	0.490	0.490	0.480	0.490	0.476	33,830
2023-10-16	0.510	0.510	0.490	0.490	0.476	73,718
2023-10-13	0.515	0.525	0.515	0.520	0.506	58,185
2023-10-12	0.510	0.510	0.510	0.510	0.496	1,100
2023-10-11	0.500	0.525	0.500	0.525	0.510	67,850
2023-10-10	0.510	0.510	0.510	0.510	0.496	1,000
2023-10-09	0.495	0.495	0.495	0.495	0.481	0
2023-10-06	0.525	0.525	0.495	0.495	0.481	24,950
2023-10-05	0.530	0.540	0.530	0.540	0.525	9,814
2023-10-04	0.525	0.530	0.510	0.510	0.496	33,171
2023-10-03	0.540	0.570	0.535	0.570	0.554	27,140
2023-10-02	0.540	0.540	0.540	0.540	0.525	36,700
2023-09-29	0.550	0.570	0.515	0.560	0.544	38,368
2023-09-28	0.510	0.550	0.510	0.550	0.535	13,761
2023-09-27	0.560	0.560	0.545	0.550	0.535	48,983
2023-09-26	0.550	0.560	0.550	0.560	0.544	7,970
2023-09-25	0.575	0.575	0.550	0.550	0.535	11,475
2023-09-22	0.580	0.580	0.575	0.575	0.559	18,642

← NewerPage 13 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.