MLG OZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.740	0.780	0.740	0.780	0.768	181,997
2026-04-30	0.720	0.740	0.715	0.740	0.728	227,968
2026-04-29	0.720	0.740	0.715	0.715	0.704	132,685
2026-04-28	0.725	0.735	0.725	0.735	0.723	15,787
2026-04-27	0.720	0.760	0.720	0.725	0.714	77,987
2026-04-24	0.750	0.765	0.730	0.730	0.718	27,835
2026-04-23	0.770	0.770	0.720	0.720	0.709	113,895
2026-04-22	0.780	0.780	0.755	0.755	0.743	15,815
2026-04-21	0.760	0.780	0.760	0.780	0.768	48,209
2026-04-20	0.750	0.775	0.735	0.745	0.733	201,027
2026-04-17	0.795	0.795	0.740	0.750	0.738	115,675
2026-04-16	0.780	0.795	0.765	0.770	0.758	135,225
2026-04-15	0.800	0.800	0.775	0.775	0.763	52,398
2026-04-14	0.785	0.800	0.785	0.785	0.773	83,847
2026-04-13	0.795	0.795	0.780	0.780	0.768	65,162
2026-04-10	0.830	0.840	0.825	0.825	0.812	82,178
2026-04-09	0.880	0.880	0.835	0.835	0.822	66,529
2026-04-08	0.810	0.875	0.810	0.875	0.861	150,059
2026-04-07	0.760	0.820	0.760	0.810	0.797	228,685
2026-04-02	0.820	0.820	0.770	0.780	0.768	283,951
2026-04-01	0.785	0.815	0.770	0.800	0.787	315,369
2026-03-31	0.715	0.800	0.715	0.775	0.763	186,051
2026-03-30	0.770	0.770	0.710	0.715	0.704	333,983
2026-03-27	0.820	0.840	0.765	0.770	0.758	334,390
2026-03-26	0.850	0.875	0.830	0.835	0.822	162,077
2026-03-25	0.810	0.840	0.810	0.840	0.827	203,091
2026-03-24	0.810	0.830	0.798	0.810	0.797	398,691
2026-03-23	0.780	0.800	0.740	0.790	0.778	479,487
2026-03-20	0.840	0.865	0.805	0.840	0.827	274,510
2026-03-19	0.940	0.940	0.855	0.875	0.861	412,109
2026-03-18	0.980	0.990	0.940	0.950	0.935	324,626
2026-03-17	0.950	1.010	0.950	0.990	0.974	190,409
2026-03-16	0.965	0.980	0.935	0.945	0.930	221,546
2026-03-13	0.965	0.995	0.950	0.965	0.950	365,618
2026-03-12	0.975	0.980	0.950	0.950	0.935	269,252
2026-03-11	0.980	0.990	0.970	0.975	0.960	125,938
2026-03-10	0.950	1.000	0.950	0.980	0.965	91,882
2026-03-09	0.965	0.975	0.915	0.945	0.930	578,593
2026-03-06	1.000	1.000	0.980	1.000	0.984	488,673
2026-03-05	0.985	1.020	0.980	1.005	0.989	189,117
2026-03-04	1.000	1.010	0.975	1.000	0.984	235,388
2026-03-03	1.020	1.020	0.975	0.990	0.974	295,108
2026-03-02	1.020	1.020	0.985	1.020	1.004	103,993
2026-02-27	0.995	1.025	0.975	1.020	1.004	204,310
2026-02-26	0.980	1.000	0.965	0.980	0.965	152,201
2026-02-25	0.960	0.985	0.940	0.980	0.965	131,996
2026-02-24	0.970	0.990	0.945	0.960	0.945	1,273,025
2026-02-23	0.995	0.995	0.955	0.960	0.945	362,214
2026-02-20	0.970	1.050	0.930	0.980	0.965	297,121
2026-02-19	1.070	1.080	0.980	1.020	0.992	284,787
2026-02-18	1.070	1.070	0.960	1.070	1.040	568,785
2026-02-17	1.050	1.120	1.010	1.050	1.021	3,013,346
2026-02-16	1.000	1.005	0.960	1.000	0.972	437,888
2026-02-13	0.985	1.000	0.965	0.995	0.967	164,423
2026-02-12	0.970	0.990	0.970	0.985	0.958	104,510
2026-02-11	1.000	1.000	0.970	0.970	0.943	90,389
2026-02-10	0.960	1.040	0.960	1.000	0.972	1,659,005
2026-02-09	0.985	0.985	0.940	0.970	0.943	133,420
2026-02-06	0.935	0.950	0.880	0.945	0.919	384,734
2026-02-05	0.985	0.985	0.940	0.945	0.919	225,261

← NewerPage 3 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.