MLG OZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.895	0.900	0.875	0.895	0.870	336,295
2025-11-05	0.840	0.885	0.835	0.885	0.860	240,119
2025-11-04	0.850	0.875	0.835	0.850	0.826	104,394
2025-11-03	0.860	0.880	0.835	0.845	0.821	242,002
2025-10-31	0.900	0.900	0.855	0.890	0.865	184,165
2025-10-30	0.895	0.900	0.875	0.900	0.875	173,943
2025-10-29	0.885	0.900	0.885	0.900	0.875	30,183
2025-10-28	0.950	0.950	0.870	0.890	0.865	368,465
2025-10-27	0.935	0.935	0.850	0.900	0.875	1,068,612
2025-10-24	0.910	0.960	0.890	0.935	0.909	176,694
2025-10-23	0.965	0.965	0.875	0.900	0.875	800,805
2025-10-22	1.030	1.030	0.970	0.975	0.948	253,053
2025-10-21	0.990	1.050	0.990	1.040	1.011	174,546
2025-10-20	1.050	1.050	0.950	0.990	0.962	481,197
2025-10-17	1.050	1.050	0.990	1.010	0.982	178,493
2025-10-16	1.050	1.070	1.000	1.025	0.996	535,289
2025-10-15	1.080	1.080	1.020	1.040	1.011	250,656
2025-10-14	1.020	1.080	1.020	1.065	1.035	488,199
2025-10-13	1.010	1.020	0.985	0.995	0.967	351,010
2025-10-10	1.010	1.010	0.995	1.000	0.972	167,984
2025-10-09	1.050	1.050	0.980	1.010	0.982	539,764
2025-10-08	1.050	1.085	1.020	1.020	0.992	519,344
2025-10-07	1.020	1.075	1.010	1.050	1.021	1,355,204
2025-10-06	1.020	1.050	0.965	1.020	0.992	935,096
2025-10-03	0.915	1.010	0.915	0.980	0.953	1,545,298
2025-10-02	0.925	0.930	0.900	0.910	0.885	250,990
2025-10-01	0.910	0.920	0.890	0.915	0.890	109,529
2025-09-30	0.920	0.920	0.880	0.900	0.875	76,883
2025-09-29	0.900	0.930	0.880	0.905	0.880	110,284
2025-09-26	0.900	0.905	0.880	0.900	0.875	108,684
2025-09-25	0.900	0.900	0.860	0.900	0.875	114,834
2025-09-24	0.930	0.940	0.885	0.900	0.875	310,192
2025-09-23	0.880	0.915	0.855	0.915	0.890	331,392
2025-09-22	0.890	0.890	0.855	0.880	0.855	30,310
2025-09-19	0.875	0.900	0.860	0.900	0.875	233,600
2025-09-18	0.910	0.910	0.855	0.870	0.846	74,005
2025-09-17	0.930	0.930	0.898	0.915	0.890	76,151
2025-09-16	0.908	0.940	0.895	0.930	0.904	78,169
2025-09-15	0.880	0.920	0.880	0.920	0.894	38,427
2025-09-12	0.850	0.900	0.845	0.900	0.875	218,908
2025-09-11	0.880	0.890	0.840	0.840	0.817	79,569
2025-09-10	0.930	0.930	0.830	0.890	0.865	282,216
2025-09-09	0.940	0.945	0.900	0.925	0.899	388,290
2025-09-08	0.970	0.970	0.925	0.940	0.914	677,713
2025-09-05	0.870	0.970	0.870	0.940	0.914	856,209
2025-09-04	0.830	0.860	0.830	0.860	0.836	560,922
2025-09-03	0.795	0.825	0.795	0.825	0.802	834,043
2025-09-02	0.800	0.800	0.785	0.795	0.773	313,366
2025-09-01	0.780	0.800	0.780	0.795	0.773	267,553
2025-08-29	0.780	0.795	0.765	0.780	0.758	162,071
2025-08-28	0.780	0.800	0.780	0.780	0.758	186,615
2025-08-27	0.800	0.800	0.785	0.790	0.768	27,677
2025-08-26	0.810	0.810	0.790	0.800	0.778	70,882
2025-08-25	0.815	0.815	0.800	0.810	0.787	79,964
2025-08-22	0.810	0.830	0.795	0.815	0.792	244,739
2025-08-21	0.840	0.850	0.810	0.810	0.787	347,022
2025-08-20	0.850	0.870	0.755	0.825	0.802	603,289
2025-08-19	0.825	0.850	0.810	0.835	0.812	314,537
2025-08-18	0.800	0.820	0.800	0.800	0.778	54,278
2025-08-15	0.808	0.815	0.790	0.800	0.778	396,596

← NewerPage 5 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.