MLG OZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.808	0.815	0.790	0.800	0.778	396,596
2025-08-14	0.795	0.835	0.795	0.810	0.787	338,269
2025-08-13	0.780	0.788	0.780	0.780	0.758	44,525
2025-08-12	0.770	0.790	0.745	0.780	0.758	91,991
2025-08-11	0.740	0.750	0.700	0.750	0.729	28,720
2025-08-08	0.730	0.740	0.720	0.740	0.719	24,435
2025-08-07	0.713	0.740	0.713	0.740	0.719	26,564
2025-08-06	0.710	0.730	0.710	0.730	0.710	67,745
2025-08-05	0.705	0.720	0.700	0.715	0.695	35,055
2025-08-04	0.750	0.750	0.710	0.710	0.690	81,279
2025-08-01	0.755	0.755	0.740	0.740	0.719	35,270
2025-07-31	0.765	0.770	0.748	0.760	0.739	121,545
2025-07-30	0.770	0.770	0.760	0.765	0.744	8,413
2025-07-29	0.760	0.765	0.735	0.760	0.739	189,888
2025-07-28	0.770	0.780	0.760	0.760	0.739	56,838
2025-07-25	0.770	0.770	0.750	0.760	0.739	47,400
2025-07-24	0.750	0.770	0.750	0.760	0.739	49,100
2025-07-23	0.740	0.750	0.740	0.750	0.729	13,967
2025-07-22	0.740	0.755	0.723	0.755	0.734	56,859
2025-07-21	0.740	0.740	0.715	0.720	0.700	27,134
2025-07-18	0.750	0.750	0.710	0.740	0.719	111,571
2025-07-17	0.750	0.780	0.740	0.750	0.729	26,731
2025-07-16	0.710	0.745	0.710	0.745	0.724	62,786
2025-07-15	0.728	0.730	0.705	0.725	0.705	188,322
2025-07-14	0.755	0.755	0.718	0.730	0.710	228,954
2025-07-11	0.755	0.755	0.740	0.745	0.724	55,440
2025-07-10	0.755	0.760	0.750	0.760	0.739	64,201
2025-07-09	0.750	0.770	0.750	0.770	0.749	51,144
2025-07-08	0.765	0.770	0.750	0.770	0.749	52,994
2025-07-07	0.770	0.780	0.765	0.765	0.744	17,682
2025-07-04	0.785	0.785	0.755	0.780	0.758	70,122
2025-07-03	0.760	0.785	0.750	0.785	0.763	143,302
2025-07-02	0.770	0.770	0.755	0.755	0.734	181,836
2025-07-01	0.755	0.760	0.755	0.760	0.739	75,339
2025-06-30	0.755	0.760	0.745	0.745	0.724	105,442
2025-06-27	0.750	0.755	0.750	0.755	0.734	35,967
2025-06-26	0.755	0.755	0.755	0.755	0.734	742
2025-06-25	0.755	0.770	0.755	0.765	0.744	58,448
2025-06-24	0.780	0.780	0.765	0.765	0.744	78,572
2025-06-23	0.800	0.800	0.770	0.780	0.758	123,158
2025-06-20	0.790	0.800	0.780	0.790	0.768	73,959
2025-06-19	0.800	0.800	0.770	0.790	0.768	235,112
2025-06-18	0.765	0.795	0.745	0.795	0.773	271,917
2025-06-17	0.735	0.770	0.735	0.765	0.744	220,958
2025-06-16	0.720	0.755	0.710	0.730	0.710	145,080
2025-06-13	0.720	0.730	0.715	0.730	0.710	74,301
2025-06-12	0.740	0.740	0.725	0.725	0.705	139,312
2025-06-11	0.770	0.770	0.730	0.740	0.719	238,584
2025-06-10	0.710	0.760	0.700	0.750	0.729	274,452
2025-06-06	0.685	0.690	0.685	0.690	0.671	2,728
2025-06-05	0.680	0.690	0.670	0.675	0.656	86,142
2025-06-04	0.675	0.685	0.670	0.670	0.651	533,807
2025-06-03	0.670	0.680	0.670	0.680	0.661	91,436
2025-06-02	0.670	0.670	0.665	0.670	0.651	87,392
2025-05-30	0.665	0.690	0.665	0.680	0.661	259,285
2025-05-29	0.665	0.665	0.655	0.655	0.637	74,126
2025-05-28	0.670	0.670	0.655	0.665	0.646	99,867
2025-05-27	0.660	0.665	0.655	0.655	0.637	41,356
2025-05-26	0.660	0.685	0.660	0.665	0.646	164,034
2025-05-23	0.620	0.650	0.620	0.650	0.632	176,065

← NewerPage 6 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.