MLG OZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.620	0.620	0.615	0.620	0.603	158,700
2025-05-21	0.615	0.625	0.610	0.620	0.603	153,998
2025-05-20	0.620	0.630	0.620	0.625	0.608	64,184
2025-05-19	0.630	0.640	0.615	0.640	0.622	53,810
2025-05-16	0.620	0.630	0.610	0.630	0.612	162,271
2025-05-15	0.650	0.650	0.610	0.640	0.622	100,342
2025-05-14	0.655	0.655	0.630	0.640	0.622	243,218
2025-05-13	0.650	0.660	0.640	0.645	0.627	107,399
2025-05-12	0.635	0.640	0.635	0.635	0.617	80,677
2025-05-09	0.640	0.640	0.630	0.630	0.612	10,455
2025-05-08	0.635	0.660	0.635	0.650	0.632	94,299
2025-05-07	0.640	0.645	0.630	0.645	0.627	36,411
2025-05-06	0.630	0.640	0.630	0.635	0.617	24,785
2025-05-05	0.650	0.650	0.630	0.640	0.622	72,516
2025-05-02	0.640	0.645	0.640	0.645	0.627	19,520
2025-05-01	0.640	0.650	0.640	0.650	0.632	74,391
2025-04-30	0.630	0.650	0.630	0.650	0.632	58,487
2025-04-29	0.650	0.655	0.630	0.640	0.622	73,994
2025-04-28	0.640	0.655	0.630	0.650	0.632	352,735
2025-04-24	0.600	0.620	0.595	0.610	0.593	133,475
2025-04-23	0.590	0.620	0.590	0.595	0.578	266,624
2025-04-22	0.585	0.590	0.585	0.590	0.574	26,203
2025-04-17	0.595	0.595	0.580	0.580	0.564	135,100
2025-04-16	0.600	0.605	0.598	0.600	0.583	163,918
2025-04-15	0.585	0.595	0.585	0.595	0.578	985
2025-04-14	0.600	0.600	0.600	0.600	0.583	38,274
2025-04-11	0.580	0.580	0.580	0.580	0.564	124,645
2025-04-10	0.585	0.600	0.580	0.580	0.564	36,769
2025-04-09	0.580	0.580	0.580	0.580	0.564	28,440
2025-04-08	0.570	0.600	0.570	0.580	0.564	96,117
2025-04-07	0.560	0.595	0.540	0.570	0.554	256,141
2025-04-04	0.590	0.595	0.570	0.575	0.559	122,848
2025-04-03	0.615	0.615	0.595	0.595	0.578	187,129
2025-04-02	0.615	0.625	0.615	0.615	0.598	138,361
2025-04-01	0.620	0.620	0.620	0.620	0.603	4,000
2025-03-31	0.630	0.630	0.630	0.630	0.612	74
2025-03-28	0.620	0.630	0.610	0.630	0.612	94,506
2025-03-27	0.630	0.630	0.620	0.620	0.603	10,011
2025-03-26	0.630	0.630	0.630	0.630	0.612	107,355
2025-03-25	0.620	0.625	0.618	0.625	0.608	26,873
2025-03-24	0.620	0.640	0.610	0.610	0.593	235,968
2025-03-21	0.620	0.620	0.610	0.610	0.593	29,627
2025-03-20	0.625	0.635	0.620	0.620	0.603	172,408
2025-03-19	0.640	0.640	0.615	0.630	0.612	111,780
2025-03-18	0.600	0.660	0.600	0.640	0.622	354,776
2025-03-17	0.600	0.610	0.600	0.610	0.593	72,904
2025-03-14	0.600	0.610	0.600	0.600	0.583	291,700
2025-03-13	0.600	0.615	0.595	0.615	0.598	196,682
2025-03-12	0.600	0.603	0.590	0.600	0.583	215,481
2025-03-11	0.605	0.610	0.590	0.605	0.588	473,440
2025-03-10	0.570	0.615	0.570	0.600	0.583	447,864
2025-03-07	0.575	0.575	0.545	0.560	0.544	113,515
2025-03-06	0.545	0.565	0.545	0.555	0.540	31,308
2025-03-05	0.550	0.550	0.540	0.545	0.530	41,374
2025-03-04	0.560	0.560	0.545	0.550	0.535	151,535
2025-03-03	0.555	0.560	0.555	0.555	0.540	87,036
2025-02-28	0.580	0.580	0.560	0.560	0.544	58,252
2025-02-27	0.560	0.570	0.560	0.570	0.554	135,765
2025-02-26	0.570	0.570	0.555	0.555	0.540	113,025
2025-02-25	0.580	0.580	0.555	0.560	0.544	377,312

← NewerPage 7 of 22 · 1,269 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.