MLG OZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.690	0.690	0.680	0.680	0.661	35,614
2022-04-20	0.685	0.715	0.680	0.685	0.666	162,093
2022-04-19	0.700	0.720	0.680	0.720	0.700	53,535
2022-04-14	0.690	0.700	0.680	0.680	0.661	43,300
2022-04-13	0.670	0.700	0.670	0.690	0.671	77,218
2022-04-12	0.700	0.700	0.680	0.680	0.661	130,606
2022-04-11	0.690	0.700	0.690	0.700	0.681	3,329
2022-04-08	0.693	0.700	0.690	0.690	0.671	71,803
2022-04-07	0.700	0.700	0.690	0.690	0.671	26,361
2022-04-06	0.710	0.710	0.680	0.680	0.661	43,854
2022-04-05	0.745	0.760	0.730	0.730	0.710	48,756
2022-04-04	0.730	0.740	0.730	0.740	0.719	20,499
2022-04-01	0.700	0.730	0.700	0.730	0.710	17,895
2022-03-31	0.700	0.720	0.695	0.720	0.700	37,152
2022-03-30	0.720	0.720	0.695	0.700	0.681	92,024
2022-03-29	0.700	0.720	0.695	0.720	0.700	73,342
2022-03-28	0.720	0.730	0.700	0.730	0.710	123,647
2022-03-25	0.740	0.740	0.720	0.720	0.700	100,133
2022-03-24	0.735	0.740	0.735	0.740	0.719	8,496
2022-03-23	0.735	0.740	0.720	0.740	0.719	21,891
2022-03-22	0.750	0.750	0.720	0.720	0.700	60,709
2022-03-21	0.740	0.740	0.730	0.730	0.710	28,151
2022-03-18	0.710	0.735	0.700	0.730	0.710	69,859
2022-03-17	0.715	0.715	0.700	0.710	0.690	36,000
2022-03-16	0.700	0.710	0.700	0.710	0.690	93,891
2022-03-15	0.700	0.700	0.700	0.700	0.681	12,791
2022-03-14	0.700	0.705	0.695	0.705	0.685	128,902
2022-03-11	0.700	0.710	0.695	0.710	0.690	52,496
2022-03-10	0.730	0.740	0.700	0.700	0.681	147,459
2022-03-09	0.740	0.740	0.730	0.730	0.710	21,128
2022-03-08	0.760	0.760	0.720	0.720	0.700	56,659
2022-03-07	0.755	0.760	0.730	0.760	0.739	86,829
2022-03-04	0.730	0.755	0.730	0.745	0.724	74,182
2022-03-03	0.730	0.730	0.720	0.720	0.700	52,449
2022-03-02	0.740	0.740	0.710	0.710	0.690	53,234
2022-03-01	0.730	0.750	0.730	0.730	0.710	67,852
2022-02-28	0.760	0.800	0.720	0.720	0.700	350,704
2022-02-25	0.750	0.760	0.730	0.760	0.739	107,963
2022-02-24	0.805	0.825	0.735	0.735	0.715	166,532
2022-02-23	0.780	0.820	0.740	0.820	0.797	147,753
2022-02-22	0.770	0.775	0.730	0.770	0.749	248,615
2022-02-21	0.780	0.780	0.770	0.780	0.758	60,639
2022-02-18	0.795	0.795	0.795	0.795	0.773	0
2022-02-17	0.795	0.795	0.795	0.795	0.773	3,500
2022-02-16	0.770	0.795	0.765	0.795	0.773	83,963
2022-02-15	0.780	0.780	0.760	0.775	0.753	76,025
2022-02-14	0.800	0.805	0.780	0.780	0.758	78,775
2022-02-11	0.780	0.825	0.765	0.805	0.783	95,609
2022-02-10	0.800	0.800	0.780	0.780	0.758	66,037
2022-02-09	0.815	0.815	0.800	0.805	0.783	50,688
2022-02-08	0.805	0.815	0.780	0.815	0.792	12,797
2022-02-07	0.730	0.785	0.730	0.750	0.729	44,856
2022-02-04	0.775	0.780	0.715	0.730	0.710	331,091
2022-02-03	0.810	0.830	0.780	0.800	0.778	44,464
2022-02-02	0.785	0.800	0.780	0.800	0.778	78,668
2022-02-01	0.795	0.840	0.765	0.765	0.744	131,227
2022-01-31	0.805	0.805	0.755	0.785	0.763	108,513
2022-01-28	0.810	0.810	0.740	0.795	0.773	106,043
2022-01-27	0.830	0.830	0.805	0.805	0.783	110,031
2022-01-25	0.835	0.835	0.800	0.820	0.797	74,949

← NewerPage 20 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.