MLG OZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.600	0.600	0.580	0.580	0.564	190,346
2025-02-21	0.595	0.600	0.580	0.600	0.583	241,126
2025-02-20	0.600	0.620	0.600	0.600	0.583	266,960
2025-02-19	0.610	0.628	0.600	0.600	0.583	787,710
2025-02-18	0.660	0.660	0.555	0.625	0.608	1,904,995
2025-02-17	0.670	0.700	0.670	0.690	0.671	192,877
2025-02-14	0.650	0.670	0.630	0.670	0.651	322,560
2025-02-13	0.650	0.650	0.620	0.650	0.632	473,621
2025-02-12	0.630	0.655	0.630	0.650	0.632	274,788
2025-02-11	0.610	0.625	0.610	0.620	0.603	77,598
2025-02-10	0.600	0.610	0.595	0.610	0.593	99,385
2025-02-07	0.603	0.603	0.603	0.603	0.586	2,917
2025-02-06	0.610	0.610	0.595	0.595	0.578	208,243
2025-02-05	0.610	0.610	0.605	0.605	0.588	12,341
2025-02-04	0.600	0.615	0.600	0.600	0.583	80,519
2025-02-03	0.625	0.625	0.595	0.595	0.578	287,254
2025-01-31	0.625	0.635	0.615	0.625	0.608	11,751
2025-01-30	0.625	0.645	0.615	0.620	0.603	64,757
2025-01-29	0.600	0.620	0.595	0.620	0.603	207,812
2025-01-28	0.600	0.600	0.595	0.595	0.578	62,163
2025-01-24	0.605	0.605	0.595	0.605	0.588	92,328
2025-01-23	0.600	0.610	0.590	0.605	0.588	266,753
2025-01-22	0.605	0.605	0.595	0.600	0.583	696,065
2025-01-21	0.620	0.620	0.585	0.590	0.574	109,692
2025-01-20	0.640	0.640	0.620	0.620	0.603	66,047
2025-01-17	0.635	0.645	0.635	0.640	0.622	124,498
2025-01-16	0.600	0.635	0.585	0.620	0.603	273,099
2025-01-15	0.585	0.585	0.565	0.570	0.554	106,275
2025-01-14	0.610	0.610	0.565	0.565	0.549	224,534
2025-01-13	0.580	0.600	0.580	0.600	0.583	150,699
2025-01-10	0.575	0.580	0.575	0.580	0.564	49,496
2025-01-09	0.570	0.580	0.570	0.580	0.564	36,604
2025-01-08	0.565	0.565	0.565	0.565	0.549	4,483
2025-01-07	0.560	0.560	0.555	0.555	0.540	73,131
2025-01-06	0.570	0.580	0.565	0.580	0.564	60,098
2025-01-03	0.580	0.580	0.570	0.570	0.554	22,590
2025-01-02	0.570	0.580	0.570	0.580	0.564	24,255
2024-12-31	0.550	0.550	0.550	0.550	0.535	0
2024-12-30	0.550	0.560	0.550	0.550	0.535	179,759
2024-12-27	0.550	0.550	0.550	0.550	0.535	13,277
2024-12-24	0.550	0.550	0.550	0.550	0.535	55,441
2024-12-23	0.555	0.558	0.540	0.550	0.535	281,557
2024-12-20	0.530	0.545	0.530	0.545	0.530	22,057
2024-12-19	0.555	0.555	0.525	0.525	0.510	90,561
2024-12-18	0.545	0.550	0.520	0.545	0.530	392,042
2024-12-17	0.580	0.590	0.540	0.545	0.530	221,676
2024-12-16	0.565	0.565	0.565	0.565	0.549	11
2024-12-13	0.565	0.580	0.545	0.565	0.549	2,327,021
2024-12-12	0.600	0.600	0.570	0.570	0.554	110,711
2024-12-11	0.590	0.590	0.590	0.590	0.574	13,680
2024-12-10	0.595	0.605	0.595	0.600	0.583	54,984
2024-12-09	0.600	0.600	0.590	0.590	0.574	7,898
2024-12-06	0.600	0.610	0.595	0.600	0.583	163,659
2024-12-05	0.605	0.605	0.590	0.590	0.574	139,994
2024-12-04	0.650	0.650	0.625	0.625	0.608	107,528
2024-12-03	0.638	0.640	0.635	0.640	0.622	332,357
2024-12-02	0.640	0.640	0.640	0.640	0.622	50,000
2024-11-29	0.635	0.635	0.625	0.625	0.608	24,167
2024-11-28	0.630	0.650	0.630	0.640	0.622	20,956
2024-11-27	0.640	0.670	0.635	0.640	0.622	161,608

← NewerPage 8 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.