MLG OZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.580	0.580	0.575	0.575	0.559	18,642
2023-09-21	0.575	0.575	0.575	0.575	0.559	6,450
2023-09-20	0.575	0.575	0.575	0.575	0.559	4,462
2023-09-19	0.575	0.575	0.575	0.575	0.559	1,000
2023-09-18	0.595	0.600	0.575	0.575	0.559	62,090
2023-09-15	0.575	0.575	0.570	0.570	0.554	34,980
2023-09-14	0.570	0.580	0.565	0.580	0.564	34,200
2023-09-13	0.570	0.570	0.545	0.570	0.554	50,307
2023-09-12	0.570	0.580	0.560	0.580	0.564	53,925
2023-09-11	0.580	0.580	0.580	0.580	0.564	39,000
2023-09-08	0.580	0.580	0.540	0.580	0.564	12,200
2023-09-07	0.600	0.600	0.600	0.600	0.583	0
2023-09-06	0.580	0.600	0.575	0.600	0.583	71,448
2023-09-05	0.500	0.580	0.500	0.580	0.564	108,514
2023-09-04	0.510	0.510	0.470	0.480	0.467	116,157
2023-09-01	0.555	0.555	0.510	0.510	0.496	29,213
2023-08-31	0.575	0.600	0.575	0.600	0.583	59,166
2023-08-30	0.575	0.590	0.545	0.590	0.574	170,723
2023-08-29	0.570	0.570	0.565	0.565	0.549	10,900
2023-08-28	0.565	0.590	0.565	0.565	0.549	39,954
2023-08-25	0.570	0.590	0.570	0.585	0.569	29,400
2023-08-24	0.620	0.630	0.620	0.630	0.612	16,574
2023-08-23	0.680	0.690	0.620	0.620	0.603	166,621
2023-08-22	0.670	0.680	0.670	0.680	0.661	44,198
2023-08-21	0.680	0.680	0.680	0.680	0.661	880
2023-08-18	0.700	0.700	0.670	0.680	0.661	9,837
2023-08-17	0.695	0.700	0.690	0.700	0.681	13,180
2023-08-16	0.700	0.700	0.700	0.700	0.681	0
2023-08-15	0.670	0.700	0.670	0.700	0.681	91,436
2023-08-14	0.670	0.700	0.670	0.670	0.651	52,241
2023-08-11	0.620	0.670	0.620	0.670	0.651	41,583
2023-08-10	0.640	0.640	0.620	0.620	0.603	34,959
2023-08-09	0.655	0.655	0.655	0.655	0.637	3,185
2023-08-08	0.680	0.680	0.640	0.660	0.642	25,529
2023-08-07	0.650	0.650	0.625	0.625	0.608	12,900
2023-08-04	0.685	0.685	0.685	0.685	0.666	715
2023-08-03	0.630	0.700	0.630	0.700	0.681	106,712
2023-08-02	0.615	0.615	0.615	0.615	0.598	24,323
2023-08-01	0.660	0.665	0.630	0.665	0.646	39,277
2023-07-31	0.685	0.685	0.640	0.640	0.622	88,667
2023-07-28	0.700	0.700	0.680	0.680	0.661	97,131
2023-07-27	0.690	0.715	0.690	0.715	0.695	66,667
2023-07-26	0.640	0.650	0.635	0.650	0.632	175,231
2023-07-25	0.680	0.680	0.640	0.640	0.622	12,626
2023-07-24	0.680	0.680	0.610	0.680	0.661	73,220
2023-07-21	0.680	0.690	0.680	0.690	0.671	6,487
2023-07-20	0.715	0.715	0.680	0.680	0.661	12,120
2023-07-19	0.670	0.735	0.670	0.690	0.671	31,269
2023-07-18	0.735	0.735	0.670	0.670	0.651	64,352
2023-07-17	0.740	0.740	0.720	0.730	0.710	33,439
2023-07-14	0.735	0.745	0.733	0.745	0.724	61,615
2023-07-13	0.740	0.740	0.715	0.735	0.715	219,215
2023-07-12	0.740	0.740	0.715	0.740	0.719	43,225
2023-07-11	0.735	0.750	0.720	0.720	0.700	132,456
2023-07-10	0.630	0.740	0.630	0.720	0.700	94,792
2023-07-07	0.640	0.640	0.620	0.625	0.608	33,604
2023-07-06	0.600	0.635	0.600	0.635	0.617	337,791
2023-07-05	0.600	0.600	0.600	0.600	0.583	30,814
2023-07-04	0.590	0.600	0.585	0.600	0.583	154,603
2023-07-03	0.615	0.625	0.580	0.580	0.564	75,412

← NewerPage 14 of 22 · 1,270 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.