MLG OZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.480	0.480	0.480	0.480	0.467	0
2022-10-10	0.505	0.505	0.480	0.480	0.467	67,474
2022-10-07	0.475	0.475	0.475	0.475	0.462	0
2022-10-06	0.475	0.475	0.475	0.475	0.462	0
2022-10-05	0.475	0.475	0.475	0.475	0.462	0
2022-10-04	0.475	0.475	0.475	0.475	0.462	0
2022-10-03	0.500	0.500	0.475	0.475	0.462	59,864
2022-09-30	0.500	0.500	0.500	0.500	0.486	32,716
2022-09-29	0.500	0.500	0.500	0.500	0.486	80,437
2022-09-28	0.520	0.525	0.500	0.500	0.486	110,887
2022-09-27	0.500	0.500	0.500	0.500	0.486	0
2022-09-26	0.520	0.520	0.500	0.500	0.486	257,529
2022-09-23	0.520	0.525	0.520	0.520	0.506	85,898
2022-09-21	0.525	0.525	0.515	0.520	0.506	208,538
2022-09-20	0.525	0.525	0.520	0.520	0.506	127,747
2022-09-19	0.520	0.520	0.520	0.520	0.506	124,515
2022-09-16	0.535	0.535	0.520	0.520	0.506	154,484
2022-09-15	0.535	0.535	0.535	0.535	0.520	396
2022-09-14	0.550	0.550	0.530	0.535	0.520	37,386
2022-09-13	0.555	0.560	0.550	0.550	0.535	24,547
2022-09-12	0.525	0.570	0.510	0.570	0.554	69,920
2022-09-09	0.510	0.510	0.490	0.500	0.486	65,125
2022-09-08	0.485	0.485	0.485	0.485	0.472	3,458
2022-09-07	0.455	0.460	0.450	0.450	0.437	21,924
2022-09-06	0.470	0.490	0.460	0.460	0.447	83,483
2022-09-05	0.510	0.510	0.480	0.480	0.467	19,482
2022-09-02	0.520	0.540	0.500	0.505	0.491	161,417
2022-09-01	0.485	0.485	0.485	0.485	0.472	0
2022-08-31	0.500	0.500	0.485	0.485	0.472	7,051
2022-08-30	0.515	0.515	0.485	0.485	0.472	11,714
2022-08-29	0.480	0.510	0.480	0.490	0.476	73,159
2022-08-26	0.480	0.485	0.465	0.470	0.457	108,956
2022-08-25	0.510	0.520	0.460	0.515	0.501	216,180
2022-08-24	0.565	0.570	0.520	0.530	0.515	43,556
2022-08-23	0.595	0.595	0.540	0.550	0.535	66,465
2022-08-22	0.560	0.590	0.560	0.590	0.574	29,794
2022-08-19	0.575	0.575	0.550	0.550	0.535	19,882
2022-08-18	0.550	0.550	0.550	0.550	0.535	5,000
2022-08-17	0.595	0.595	0.595	0.595	0.578	886
2022-08-16	0.585	0.600	0.585	0.600	0.583	25,000
2022-08-15	0.565	0.590	0.555	0.555	0.540	11,111
2022-08-12	0.535	0.560	0.535	0.560	0.544	40,136
2022-08-11	0.570	0.570	0.510	0.540	0.525	70,617
2022-08-10	0.625	0.625	0.600	0.600	0.583	11,034
2022-08-09	0.600	0.630	0.600	0.610	0.593	8,519
2022-08-08	0.550	0.600	0.545	0.600	0.583	122,009
2022-08-05	0.540	0.550	0.515	0.535	0.520	117,886
2022-08-04	0.500	0.500	0.500	0.500	0.486	0
2022-08-03	0.500	0.545	0.500	0.500	0.486	131,454
2022-08-02	0.450	0.460	0.450	0.460	0.447	76,972
2022-08-01	0.500	0.500	0.450	0.450	0.437	123,869
2022-07-29	0.465	0.465	0.455	0.460	0.447	85,332
2022-07-28	0.495	0.500	0.465	0.465	0.452	42,123
2022-07-27	0.480	0.500	0.465	0.470	0.457	34,501
2022-07-26	0.500	0.500	0.480	0.480	0.467	82,465
2022-07-25	0.545	0.545	0.500	0.500	0.486	32,749
2022-07-22	0.540	0.540	0.535	0.535	0.520	5,610
2022-07-21	0.545	0.545	0.530	0.540	0.525	100,755
2022-07-20	0.540	0.545	0.500	0.515	0.501	67,075
2022-07-19	0.540	0.540	0.520	0.520	0.506	22,002

← NewerPage 18 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.