MLG OZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.980	0.985	0.975	0.985	0.958	24,609
2026-02-03	0.950	0.985	0.940	0.985	0.958	55,255
2026-02-02	1.000	1.000	0.940	0.955	0.928	166,338
2026-01-30	1.000	1.000	0.985	1.000	0.972	142,273
2026-01-29	0.990	1.000	0.970	1.000	0.972	401,887
2026-01-28	0.995	1.035	0.985	0.990	0.962	287,289
2026-01-27	0.960	0.995	0.960	0.995	0.967	232,923
2026-01-23	0.970	0.970	0.945	0.960	0.933	296,433
2026-01-22	0.950	0.970	0.945	0.945	0.919	49,400
2026-01-21	0.975	0.995	0.960	0.960	0.933	128,178
2026-01-20	0.975	0.975	0.940	0.975	0.948	217,470
2026-01-19	0.945	0.990	0.945	0.975	0.948	373,656
2026-01-16	0.940	0.945	0.915	0.945	0.919	84,206
2026-01-15	0.930	0.960	0.920	0.935	0.909	113,901
2026-01-14	0.920	0.940	0.910	0.920	0.894	68,639
2026-01-13	0.910	0.930	0.900	0.930	0.904	134,168
2026-01-12	0.905	0.905	0.885	0.900	0.875	59,566
2026-01-09	0.905	0.905	0.885	0.905	0.880	185,991
2026-01-08	0.905	0.905	0.895	0.905	0.880	39,740
2026-01-07	0.905	0.905	0.885	0.895	0.870	71,243
2026-01-06	0.900	0.920	0.890	0.905	0.880	102,299
2026-01-05	0.900	0.900	0.865	0.890	0.865	73,729
2026-01-02	0.880	0.880	0.860	0.865	0.841	23,012
2025-12-31	0.860	0.870	0.855	0.870	0.846	75,594
2025-12-30	0.870	0.870	0.855	0.855	0.831	210,030
2025-12-29	0.900	0.900	0.870	0.880	0.855	56,347
2025-12-24	0.910	0.910	0.880	0.885	0.860	17,275
2025-12-23	0.880	0.910	0.875	0.910	0.885	10,120
2025-12-22	0.860	0.900	0.860	0.870	0.846	36,313
2025-12-19	0.925	0.925	0.840	0.840	0.817	84,210
2025-12-18	0.900	0.905	0.875	0.900	0.875	148,266
2025-12-17	0.925	0.930	0.888	0.900	0.875	280,484
2025-12-16	0.910	0.930	0.910	0.920	0.894	299,362
2025-12-15	0.905	0.910	0.885	0.910	0.885	124,598
2025-12-12	0.895	0.910	0.885	0.905	0.880	442,886
2025-12-11	0.880	0.895	0.860	0.895	0.870	136,743
2025-12-10	0.820	0.880	0.820	0.880	0.855	273,517
2025-12-09	0.815	0.830	0.795	0.830	0.807	403,037
2025-12-08	0.850	0.850	0.820	0.830	0.807	239,859
2025-12-05	0.855	0.860	0.850	0.860	0.836	62,999
2025-12-04	0.850	0.860	0.845	0.850	0.826	26,411
2025-12-03	0.845	0.865	0.830	0.865	0.841	206,978
2025-12-02	0.830	0.850	0.805	0.850	0.826	316,997
2025-12-01	0.880	0.880	0.805	0.830	0.807	285,379
2025-11-28	0.870	0.870	0.855	0.860	0.836	72,857
2025-11-27	0.895	0.895	0.860	0.865	0.841	91,765
2025-11-26	0.885	0.895	0.875	0.890	0.865	25,034
2025-11-25	0.890	0.900	0.870	0.885	0.860	65,509
2025-11-24	0.900	0.905	0.880	0.890	0.865	210,530
2025-11-21	0.920	0.920	0.885	0.900	0.875	209,092
2025-11-20	0.890	0.935	0.885	0.920	0.894	402,305
2025-11-19	0.900	0.900	0.885	0.895	0.870	71,972
2025-11-18	0.910	0.910	0.870	0.880	0.855	303,530
2025-11-17	0.890	0.925	0.870	0.915	0.890	287,590
2025-11-14	0.878	0.910	0.860	0.900	0.875	212,240
2025-11-13	0.910	0.910	0.895	0.910	0.885	89,977
2025-11-12	0.910	0.925	0.890	0.905	0.880	99,336
2025-11-11	0.875	0.910	0.875	0.900	0.875	131,749
2025-11-10	0.900	0.900	0.870	0.880	0.855	68,724
2025-11-07	0.900	0.905	0.885	0.895	0.870	245,953

← NewerPage 4 of 5 · 254 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.