MLG OZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.690	0.700	0.685	0.700	0.689	100,800
2026-07-24	0.680	0.680	0.680	0.680	0.669	41,971
2026-07-23	0.695	0.695	0.695	0.695	0.684	0
2026-07-22	0.700	0.700	0.695	0.695	0.684	5,001
2026-07-21	0.700	0.700	0.685	0.700	0.689	45,782
2026-07-20	0.670	0.700	0.645	0.695	0.684	121,956
2026-07-17	0.650	0.680	0.650	0.660	0.650	337,023
2026-07-16	0.655	0.660	0.640	0.650	0.640	188,732
2026-07-15	0.673	0.673	0.650	0.655	0.645	67,127
2026-07-14	0.655	0.660	0.650	0.650	0.640	483,901
2026-07-13	0.680	0.680	0.655	0.655	0.645	126,541
2026-07-10	0.695	0.700	0.680	0.685	0.674	474,919
2026-07-09	0.720	0.720	0.690	0.695	0.684	156,624
2026-07-08	0.725	0.725	0.710	0.720	0.709	304,854
2026-07-07	0.740	0.740	0.720	0.720	0.709	41,089
2026-07-06	0.725	0.740	0.720	0.725	0.714	107,041
2026-07-03	0.725	0.735	0.720	0.735	0.723	174,454
2026-07-02	0.720	0.730	0.710	0.725	0.714	45,849
2026-07-01	0.765	0.765	0.680	0.710	0.699	201,480
2026-06-30	0.730	0.790	0.730	0.765	0.753	229,801
2026-06-29	0.730	0.730	0.680	0.700	0.689	125,745
2026-06-26	0.750	0.750	0.730	0.735	0.723	25,285
2026-06-25	0.770	0.770	0.748	0.750	0.738	117,038
2026-06-24	0.785	0.785	0.755	0.755	0.743	70,181
2026-06-23	0.755	0.770	0.755	0.770	0.758	99,334
2026-06-22	0.760	0.765	0.760	0.765	0.753	42,515
2026-06-19	0.765	0.770	0.760	0.760	0.748	43,256
2026-06-18	0.740	0.775	0.740	0.770	0.758	218,147
2026-06-17	0.740	0.745	0.740	0.740	0.728	98,425
2026-06-16	0.745	0.750	0.740	0.745	0.733	60,014
2026-06-15	0.730	0.750	0.725	0.735	0.723	68,570
2026-06-12	0.720	0.735	0.720	0.735	0.723	85,950
2026-06-11	0.720	0.720	0.720	0.720	0.709	27,866
2026-06-10	0.725	0.725	0.718	0.720	0.709	114,822
2026-06-09	0.725	0.735	0.720	0.725	0.714	105,737
2026-06-05	0.720	0.740	0.720	0.725	0.714	218,015
2026-06-04	0.695	0.735	0.695	0.720	0.709	149,851
2026-06-03	0.700	0.710	0.695	0.695	0.684	58,866
2026-06-02	0.700	0.710	0.690	0.690	0.679	125,361
2026-06-01	0.690	0.700	0.675	0.700	0.689	138,403
2026-05-29	0.650	0.710	0.650	0.695	0.684	169,185
2026-05-28	0.680	0.680	0.645	0.650	0.640	268,296
2026-05-27	0.690	0.693	0.670	0.690	0.679	120,207
2026-05-26	0.695	0.695	0.675	0.690	0.679	128,211
2026-05-25	0.695	0.700	0.690	0.690	0.679	32,984
2026-05-22	0.720	0.720	0.685	0.705	0.694	154,258
2026-05-21	0.730	0.730	0.710	0.715	0.704	144,331
2026-05-20	0.745	0.745	0.715	0.730	0.718	100,102
2026-05-19	0.765	0.770	0.740	0.740	0.728	127,238
2026-05-18	0.790	0.790	0.755	0.755	0.743	25,088
2026-05-15	0.800	0.805	0.780	0.790	0.778	102,624
2026-05-14	0.825	0.825	0.790	0.790	0.778	21,138
2026-05-13	0.810	0.830	0.780	0.825	0.812	2,021,931
2026-05-12	0.785	0.810	0.768	0.805	0.792	738,556
2026-05-11	0.800	0.800	0.740	0.780	0.768	563,850
2026-05-08	0.755	0.835	0.755	0.790	0.778	502,147
2026-05-07	0.735	0.770	0.735	0.765	0.753	311,981
2026-05-06	0.735	0.765	0.725	0.750	0.738	441,451
2026-05-05	0.750	0.750	0.720	0.735	0.723	314,197
2026-05-04	0.780	0.780	0.730	0.730	0.718	155,728

← NewerPage 2 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.