MLG OZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.510	0.510	0.500	0.500	0.486	40,000
2023-03-31	0.500	0.520	0.500	0.520	0.506	6,482
2023-03-30	0.510	0.520	0.500	0.520	0.506	27,413
2023-03-29	0.520	0.540	0.510	0.510	0.496	277,206
2023-03-28	0.480	0.510	0.470	0.510	0.496	39,974
2023-03-27	0.450	0.500	0.445	0.500	0.486	154,842
2023-03-24	0.450	0.450	0.430	0.430	0.418	59,679
2023-03-23	0.410	0.450	0.410	0.450	0.437	102,115
2023-03-22	0.395	0.435	0.380	0.410	0.399	3,051,563
2023-03-21	0.380	0.380	0.375	0.380	0.369	13,500
2023-03-20	0.385	0.390	0.360	0.375	0.365	61,781
2023-03-17	0.425	0.425	0.380	0.385	0.374	116,135
2023-03-16	0.415	0.415	0.415	0.415	0.403	19,550
2023-03-15	0.400	0.400	0.400	0.400	0.389	14,000
2023-03-14	0.400	0.400	0.400	0.400	0.389	78,807
2023-03-13	0.400	0.405	0.380	0.400	0.389	84,982
2023-03-10	0.400	0.400	0.400	0.400	0.389	6,247
2023-03-09	0.405	0.405	0.405	0.405	0.394	287
2023-03-08	0.428	0.430	0.400	0.410	0.399	106,565
2023-03-07	0.425	0.425	0.420	0.420	0.408	2,005
2023-03-06	0.440	0.440	0.420	0.420	0.408	134,014
2023-03-03	0.440	0.440	0.425	0.440	0.428	131,084
2023-03-02	0.450	0.450	0.440	0.440	0.428	101,892
2023-03-01	0.440	0.440	0.440	0.440	0.428	13,391
2023-02-28	0.440	0.455	0.440	0.440	0.428	110,952
2023-02-27	0.420	0.475	0.420	0.440	0.428	185,219
2023-02-24	0.420	0.420	0.420	0.420	0.408	0
2023-02-23	0.420	0.420	0.420	0.420	0.408	0
2023-02-22	0.420	0.420	0.415	0.420	0.408	94,971
2023-02-21	0.410	0.410	0.410	0.410	0.399	11,012
2023-02-20	0.405	0.405	0.405	0.405	0.394	22,797
2023-02-17	0.405	0.410	0.405	0.405	0.394	18,698
2023-02-16	0.395	0.410	0.395	0.400	0.389	211,492
2023-02-15	0.415	0.415	0.395	0.395	0.384	180
2023-02-14	0.400	0.400	0.395	0.395	0.384	66,908
2023-02-13	0.410	0.410	0.400	0.400	0.389	68,527
2023-02-10	0.410	0.420	0.405	0.405	0.394	56,718
2023-02-09	0.420	0.420	0.405	0.410	0.399	34,379
2023-02-08	0.415	0.420	0.400	0.400	0.389	69,584
2023-02-07	0.400	0.400	0.400	0.400	0.389	10,204
2023-02-06	0.400	0.400	0.395	0.395	0.384	51,613
2023-02-03	0.400	0.400	0.395	0.395	0.384	66,020
2023-02-02	0.400	0.400	0.395	0.400	0.389	40,678
2023-02-01	0.400	0.400	0.395	0.395	0.384	17,655
2023-01-31	0.415	0.415	0.395	0.395	0.384	34,788
2023-01-30	0.395	0.410	0.395	0.405	0.394	233,474
2023-01-27	0.395	0.410	0.395	0.395	0.384	31,662
2023-01-25	0.390	0.395	0.390	0.395	0.384	71,056
2023-01-24	0.390	0.395	0.380	0.395	0.384	45,093
2023-01-23	0.385	0.400	0.380	0.380	0.369	149,468
2023-01-20	0.385	0.390	0.375	0.380	0.369	24,336
2023-01-19	0.385	0.385	0.375	0.385	0.374	61,321
2023-01-18	0.390	0.393	0.380	0.380	0.369	167,836
2023-01-17	0.380	0.395	0.380	0.385	0.374	94,175
2023-01-16	0.400	0.400	0.380	0.385	0.374	241,460
2023-01-13	0.415	0.420	0.395	0.395	0.384	130,617
2023-01-12	0.430	0.430	0.400	0.400	0.389	117,305
2023-01-11	0.400	0.420	0.395	0.420	0.408	142,027
2023-01-10	0.400	0.400	0.395	0.395	0.384	60,318
2023-01-09	0.400	0.400	0.390	0.395	0.384	137,236

← NewerPage 16 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.