MLG OZ Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.610	0.640	0.610	0.640	0.622	117,638
2024-11-25	0.610	0.625	0.605	0.610	0.593	101,669
2024-11-22	0.610	0.610	0.595	0.600	0.583	86,961
2024-11-21	0.600	0.635	0.590	0.610	0.593	174,914
2024-11-20	0.580	0.595	0.578	0.590	0.574	166,087
2024-11-19	0.550	0.610	0.540	0.600	0.583	211,290
2024-11-18	0.570	0.590	0.560	0.570	0.554	32,243
2024-11-15	0.580	0.580	0.560	0.570	0.554	174,696
2024-11-14	0.610	0.610	0.590	0.590	0.574	78,893
2024-11-13	0.600	0.600	0.600	0.600	0.583	16,211
2024-11-12	0.600	0.610	0.600	0.610	0.593	8,970
2024-11-11	0.610	0.610	0.600	0.605	0.588	12,068
2024-11-08	0.610	0.615	0.600	0.600	0.583	48,420
2024-11-07	0.610	0.615	0.600	0.600	0.583	78,323
2024-11-06	0.620	0.620	0.620	0.620	0.603	0
2024-11-05	0.625	0.625	0.620	0.620	0.603	3,953
2024-11-04	0.620	0.625	0.620	0.620	0.603	39,209
2024-11-01	0.630	0.630	0.615	0.620	0.603	25,896
2024-10-31	0.620	0.620	0.610	0.620	0.603	58,258
2024-10-30	0.625	0.625	0.600	0.600	0.583	100,904
2024-10-29	0.620	0.620	0.600	0.620	0.603	293,356
2024-10-28	0.630	0.630	0.585	0.620	0.603	155,073
2024-10-25	0.640	0.640	0.610	0.630	0.612	250,961
2024-10-24	0.650	0.650	0.610	0.630	0.612	132,454
2024-10-23	0.640	0.650	0.640	0.640	0.622	157,254
2024-10-22	0.655	0.655	0.640	0.640	0.622	570,919
2024-10-21	0.660	0.660	0.655	0.660	0.642	233,361
2024-10-18	0.660	0.660	0.660	0.660	0.642	289,252
2024-10-17	0.640	0.660	0.635	0.660	0.642	1,688,953
2024-10-16	0.620	0.640	0.615	0.640	0.622	217,824
2024-10-15	0.620	0.630	0.610	0.620	0.603	318,934
2024-10-14	0.630	0.635	0.630	0.630	0.612	51,238
2024-10-11	0.630	0.635	0.605	0.635	0.617	336,145
2024-10-10	0.640	0.640	0.635	0.635	0.617	223,792
2024-10-09	0.640	0.650	0.640	0.640	0.622	90,540
2024-10-08	0.648	0.660	0.640	0.640	0.622	277,798
2024-10-07	0.645	0.650	0.635	0.650	0.632	80,697
2024-10-04	0.630	0.655	0.630	0.650	0.632	62,169
2024-10-03	0.630	0.630	0.625	0.625	0.608	106,444
2024-10-02	0.630	0.635	0.620	0.625	0.608	45,366
2024-10-01	0.620	0.620	0.610	0.615	0.598	38,744
2024-09-30	0.620	0.620	0.610	0.615	0.598	43,249
2024-09-27	0.620	0.630	0.600	0.630	0.612	501,518
2024-09-26	0.660	0.670	0.600	0.630	0.612	493,172
2024-09-25	0.675	0.685	0.660	0.660	0.642	63,683
2024-09-24	0.670	0.690	0.670	0.675	0.656	134,831
2024-09-23	0.655	0.680	0.655	0.680	0.661	20,421
2024-09-20	0.655	0.660	0.655	0.660	0.642	34,279
2024-09-19	0.655	0.660	0.655	0.660	0.642	76,901
2024-09-18	0.655	0.675	0.655	0.660	0.642	128,616
2024-09-17	0.640	0.655	0.635	0.655	0.637	111,357
2024-09-16	0.650	0.650	0.635	0.640	0.622	141,153
2024-09-13	0.670	0.670	0.645	0.650	0.632	75,495
2024-09-12	0.645	0.650	0.640	0.650	0.632	65,210
2024-09-11	0.660	0.665	0.645	0.645	0.627	117,282
2024-09-10	0.650	0.660	0.650	0.660	0.642	92,386
2024-09-09	0.660	0.660	0.650	0.650	0.632	95,242
2024-09-06	0.670	0.680	0.670	0.680	0.661	99,039
2024-09-05	0.650	0.670	0.650	0.650	0.632	165,220
2024-09-04	0.640	0.645	0.635	0.640	0.622	69,408

← NewerPage 9 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.