MLG OZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.580	0.650	0.580	0.615	0.598	174,625
2023-06-29	0.595	0.600	0.575	0.575	0.559	114,897
2023-06-28	0.575	0.590	0.570	0.590	0.574	94,708
2023-06-27	0.575	0.585	0.575	0.575	0.559	44,371
2023-06-26	0.575	0.580	0.570	0.570	0.554	589,905
2023-06-23	0.550	0.585	0.550	0.575	0.559	320,292
2023-06-22	0.540	0.570	0.540	0.550	0.535	99,705
2023-06-21	0.530	0.535	0.530	0.530	0.515	142,037
2023-06-20	0.530	0.530	0.530	0.530	0.515	5,366
2023-06-19	0.540	0.540	0.540	0.540	0.525	0
2023-06-16	0.555	0.580	0.530	0.540	0.525	91,684
2023-06-15	0.550	0.600	0.550	0.550	0.535	115,617
2023-06-14	0.570	0.570	0.550	0.550	0.535	38,889
2023-06-13	0.600	0.610	0.570	0.580	0.564	108,066
2023-06-09	0.590	0.590	0.575	0.575	0.559	70,045
2023-06-08	0.575	0.620	0.575	0.580	0.564	440,900
2023-06-07	0.515	0.555	0.515	0.550	0.535	224,452
2023-06-06	0.505	0.530	0.505	0.525	0.510	86,010
2023-06-05	0.510	0.520	0.505	0.520	0.506	33,506
2023-06-02	0.505	0.540	0.505	0.540	0.525	29,484
2023-06-01	0.460	0.500	0.460	0.500	0.486	55,834
2023-05-31	0.470	0.475	0.460	0.460	0.447	215,821
2023-05-30	0.470	0.470	0.455	0.470	0.457	10,276
2023-05-29	0.450	0.490	0.445	0.470	0.457	89,632
2023-05-26	0.435	0.450	0.435	0.450	0.437	53,000
2023-05-25	0.435	0.435	0.435	0.435	0.423	450
2023-05-24	0.435	0.435	0.435	0.435	0.423	10,000
2023-05-23	0.450	0.450	0.450	0.450	0.437	15,000
2023-05-22	0.438	0.445	0.435	0.445	0.433	35,813
2023-05-19	0.430	0.430	0.430	0.430	0.418	23,000
2023-05-18	0.430	0.430	0.430	0.430	0.418	20,000
2023-05-17	0.420	0.420	0.420	0.420	0.408	0
2023-05-16	0.425	0.425	0.400	0.420	0.408	292,456
2023-05-15	0.440	0.440	0.420	0.420	0.408	30,867
2023-05-12	0.420	0.425	0.420	0.425	0.413	40,384
2023-05-11	0.435	0.440	0.430	0.440	0.428	247,882
2023-05-10	0.420	0.440	0.420	0.430	0.418	196,233
2023-05-09	0.450	0.450	0.420	0.435	0.423	334,557
2023-05-08	0.470	0.470	0.450	0.450	0.437	86,879
2023-05-05	0.465	0.465	0.465	0.465	0.452	393
2023-05-04	0.450	0.450	0.450	0.450	0.437	0
2023-05-03	0.420	0.450	0.420	0.450	0.437	81,021
2023-05-02	0.460	0.460	0.430	0.430	0.418	46,539
2023-05-01	0.460	0.460	0.450	0.455	0.442	105,740
2023-04-28	0.460	0.480	0.460	0.480	0.467	40,112
2023-04-27	0.485	0.485	0.475	0.480	0.467	109,955
2023-04-26	0.500	0.520	0.490	0.500	0.486	145,786
2023-04-24	0.500	0.500	0.500	0.500	0.486	19,000
2023-04-21	0.480	0.500	0.480	0.500	0.486	17,000
2023-04-20	0.500	0.500	0.475	0.500	0.486	91,206
2023-04-19	0.485	0.500	0.475	0.500	0.486	122,360
2023-04-18	0.495	0.495	0.490	0.490	0.476	19,941
2023-04-17	0.505	0.505	0.490	0.495	0.481	76,407
2023-04-14	0.500	0.535	0.490	0.505	0.491	129,734
2023-04-13	0.490	0.540	0.490	0.490	0.476	48,506
2023-04-12	0.510	0.510	0.485	0.485	0.472	50,748
2023-04-11	0.480	0.500	0.480	0.490	0.476	41,351
2023-04-06	0.485	0.485	0.485	0.485	0.472	11,570
2023-04-05	0.480	0.500	0.475	0.475	0.462	30,173
2023-04-04	0.500	0.500	0.480	0.480	0.467	20,760

← NewerPage 15 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.