MLG OZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.860	0.880	0.830	0.858	0.834	33,206
2022-01-21	0.840	0.845	0.840	0.840	0.817	26,000
2022-01-20	0.855	0.875	0.850	0.855	0.831	27,048
2022-01-19	0.835	0.860	0.835	0.850	0.826	36,148
2022-01-18	0.845	0.860	0.845	0.860	0.836	60,163
2022-01-17	0.845	0.845	0.830	0.845	0.821	54,705
2022-01-14	0.860	0.860	0.840	0.840	0.817	53,499
2022-01-13	0.860	0.860	0.830	0.840	0.817	15,458
2022-01-12	0.840	0.855	0.840	0.855	0.831	23,860
2022-01-11	0.830	0.830	0.825	0.830	0.807	6,867
2022-01-10	0.850	0.850	0.800	0.820	0.797	17,625
2022-01-07	0.855	0.860	0.830	0.830	0.807	61,397
2022-01-06	0.850	0.855	0.840	0.840	0.817	110,670
2022-01-05	0.870	0.870	0.860	0.860	0.836	8,506
2022-01-04	0.880	0.880	0.870	0.870	0.846	26,784
2021-12-31	0.880	0.895	0.880	0.880	0.855	7,506
2021-12-30	0.855	0.890	0.855	0.870	0.846	37,629
2021-12-29	0.860	0.860	0.855	0.855	0.831	86,870
2021-12-24	0.870	0.870	0.860	0.860	0.836	43,217
2021-12-23	0.860	0.875	0.855	0.860	0.836	38,788
2021-12-22	0.860	0.890	0.830	0.860	0.836	138,505
2021-12-21	0.895	0.895	0.850	0.850	0.826	124,204
2021-12-20	0.890	0.900	0.885	0.900	0.875	235,088
2021-12-17	0.850	0.900	0.845	0.890	0.865	162,082
2021-12-16	0.830	0.830	0.830	0.830	0.807	0
2021-12-15	0.865	0.865	0.830	0.830	0.807	121,552
2021-12-14	0.865	0.870	0.860	0.870	0.846	113,105
2021-12-13	0.885	0.885	0.860	0.860	0.836	16,524
2021-12-10	0.845	0.870	0.845	0.860	0.836	57,379
2021-12-09	0.850	0.860	0.840	0.850	0.826	29,921
2021-12-08	0.875	0.875	0.850	0.850	0.826	130,469
2021-12-07	0.850	0.870	0.840	0.870	0.846	163,180
2021-12-06	0.860	0.875	0.840	0.850	0.826	82,035
2021-12-03	0.865	0.865	0.860	0.865	0.841	39,997
2021-12-02	0.895	0.900	0.870	0.870	0.846	75,000
2021-12-01	0.870	0.870	0.870	0.870	0.846	9,185
2021-11-30	0.860	0.895	0.860	0.865	0.841	37,626
2021-11-29	0.820	0.860	0.820	0.860	0.836	209,280
2021-11-26	0.875	0.875	0.855	0.860	0.836	136,933
2021-11-25	0.885	0.890	0.860	0.890	0.865	148,437
2021-11-24	0.895	0.895	0.865	0.865	0.841	13,913
2021-11-23	0.890	0.890	0.880	0.880	0.855	79,812
2021-11-22	0.895	0.895	0.870	0.870	0.846	5,749
2021-11-19	0.870	0.875	0.860	0.870	0.846	45,568
2021-11-18	0.905	0.905	0.855	0.860	0.836	72,087
2021-11-17	0.890	0.905	0.880	0.880	0.855	60,106
2021-11-16	0.910	0.910	0.890	0.890	0.865	77,025
2021-11-15	0.895	0.910	0.895	0.910	0.885	134,785
2021-11-12	0.895	0.895	0.880	0.880	0.855	20,766
2021-11-11	0.890	0.925	0.890	0.895	0.870	40,800
2021-11-10	0.890	0.895	0.875	0.880	0.855	76,581
2021-11-09	0.920	0.920	0.875	0.890	0.865	156,722
2021-11-08	0.920	0.940	0.880	0.880	0.855	423,957
2021-11-05	0.945	0.945	0.885	0.890	0.865	102,011
2021-11-04	0.930	0.950	0.925	0.925	0.899	198,169
2021-11-03	0.940	0.940	0.930	0.930	0.904	70,657
2021-11-02	0.925	0.950	0.925	0.935	0.909	43,547
2021-11-01	0.950	0.950	0.925	0.925	0.899	79,585
2021-10-29	0.925	0.950	0.925	0.950	0.924	72,940
2021-10-28	0.905	0.940	0.850	0.940	0.914	91,653

← NewerPage 21 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.