MLG OZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.400	0.400	0.390	0.390	0.379	41,537
2023-01-05	0.400	0.400	0.390	0.390	0.379	47,733
2023-01-04	0.400	0.400	0.390	0.400	0.389	2,255
2023-01-03	0.400	0.400	0.390	0.390	0.379	49,915
2022-12-30	0.400	0.400	0.395	0.395	0.384	145,729
2022-12-29	0.400	0.400	0.395	0.395	0.384	11,260
2022-12-28	0.400	0.400	0.395	0.395	0.384	76,195
2022-12-23	0.400	0.400	0.395	0.395	0.384	240,588
2022-12-22	0.395	0.400	0.395	0.395	0.384	209,032
2022-12-21	0.395	0.400	0.395	0.400	0.389	408,830
2022-12-20	0.400	0.400	0.395	0.395	0.384	82,040
2022-12-19	0.420	0.420	0.395	0.400	0.389	97,481
2022-12-16	0.390	0.400	0.390	0.400	0.389	20,027
2022-12-15	0.395	0.410	0.390	0.390	0.379	5,203
2022-12-14	0.400	0.415	0.395	0.395	0.384	197,381
2022-12-13	0.440	0.440	0.395	0.395	0.384	99,693
2022-12-12	0.400	0.440	0.395	0.440	0.428	188,235
2022-12-09	0.400	0.405	0.395	0.400	0.389	212,948
2022-12-08	0.400	0.400	0.385	0.390	0.379	83,188
2022-12-07	0.425	0.425	0.380	0.385	0.374	405,079
2022-12-06	0.440	0.445	0.410	0.425	0.413	62,272
2022-12-05	0.450	0.450	0.440	0.440	0.428	250,509
2022-12-02	0.400	0.465	0.400	0.430	0.418	134,672
2022-12-01	0.400	0.400	0.390	0.400	0.389	499,962
2022-11-30	0.400	0.410	0.385	0.395	0.384	74,652
2022-11-29	0.400	0.400	0.385	0.390	0.379	63,142
2022-11-28	0.435	0.435	0.395	0.405	0.394	321,290
2022-11-25	0.425	0.455	0.415	0.415	0.403	109,453
2022-11-24	0.460	0.460	0.420	0.425	0.413	143,612
2022-11-23	0.480	0.480	0.460	0.460	0.447	70,450
2022-11-22	0.480	0.480	0.470	0.470	0.457	295,029
2022-11-21	0.465	0.480	0.465	0.470	0.457	39,827
2022-11-18	0.485	0.485	0.460	0.465	0.452	139,020
2022-11-17	0.490	0.495	0.485	0.485	0.472	31,001
2022-11-16	0.495	0.495	0.485	0.495	0.481	152,481
2022-11-15	0.500	0.510	0.485	0.485	0.472	112,116
2022-11-14	0.495	0.495	0.470	0.495	0.481	72,622
2022-11-11	0.490	0.490	0.470	0.480	0.467	62,992
2022-11-10	0.470	0.470	0.470	0.470	0.457	0
2022-11-09	0.490	0.490	0.460	0.470	0.457	78,819
2022-11-08	0.475	0.490	0.470	0.470	0.457	138,638
2022-11-07	0.490	0.495	0.460	0.460	0.447	144,429
2022-11-04	0.495	0.495	0.485	0.485	0.472	18,520
2022-11-03	0.488	0.495	0.480	0.485	0.472	58,062
2022-11-02	0.480	0.480	0.480	0.480	0.467	14,025
2022-11-01	0.480	0.480	0.480	0.480	0.467	52,577
2022-10-31	0.490	0.490	0.480	0.480	0.467	5,091
2022-10-28	0.495	0.495	0.480	0.480	0.467	10,668
2022-10-27	0.480	0.480	0.480	0.480	0.467	13,965
2022-10-26	0.480	0.500	0.475	0.485	0.472	47,613
2022-10-25	0.480	0.480	0.480	0.480	0.467	4,960
2022-10-24	0.490	0.490	0.475	0.475	0.462	65,465
2022-10-21	0.500	0.500	0.485	0.485	0.472	37,618
2022-10-20	0.495	0.495	0.495	0.495	0.481	7,634
2022-10-19	0.530	0.530	0.485	0.485	0.472	6,761
2022-10-18	0.480	0.530	0.480	0.530	0.515	29,378
2022-10-17	0.515	0.515	0.485	0.485	0.472	4,000
2022-10-14	0.480	0.520	0.480	0.515	0.501	67,695
2022-10-13	0.480	0.490	0.475	0.480	0.467	67,648
2022-10-12	0.505	0.505	0.470	0.480	0.467	41,487

← NewerPage 17 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.