Move Logistics Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.500	0.500	0.500	0.500	0.500	0
2024-03-14	0.500	0.500	0.500	0.500	0.500	0
2024-03-13	0.500	0.500	0.500	0.500	0.500	0
2024-03-12	0.500	0.500	0.500	0.500	0.500	0
2024-03-11	0.500	0.500	0.500	0.500	0.500	0
2024-03-08	0.500	0.500	0.500	0.500	0.500	0
2024-03-07	0.500	0.500	0.500	0.500	0.500	20,002
2024-03-06	0.480	0.480	0.480	0.480	0.480	0
2024-03-05	0.480	0.480	0.480	0.480	0.480	0
2024-03-04	0.480	0.480	0.480	0.480	0.480	17,308
2024-03-01	0.480	0.480	0.480	0.480	0.480	0
2024-02-29	0.490	0.490	0.480	0.480	0.480	54,097
2024-02-28	0.400	0.400	0.400	0.400	0.400	0
2024-02-27	0.400	0.400	0.400	0.400	0.400	0
2024-02-26	0.400	0.400	0.400	0.400	0.400	0
2024-02-23	0.400	0.400	0.400	0.400	0.400	0
2024-02-22	0.400	0.400	0.400	0.400	0.400	0
2024-02-21	0.400	0.400	0.400	0.400	0.400	11,000
2024-02-20	0.445	0.445	0.445	0.445	0.445	0
2024-02-19	0.450	0.450	0.445	0.445	0.445	4,208
2024-02-16	0.450	0.450	0.450	0.450	0.450	0
2024-02-15	0.450	0.450	0.450	0.450	0.450	0
2024-02-14	0.450	0.450	0.450	0.450	0.450	0
2024-02-13	0.450	0.450	0.450	0.450	0.450	0
2024-02-12	0.450	0.450	0.450	0.450	0.450	420
2024-02-09	0.450	0.450	0.450	0.450	0.450	25
2024-02-08	0.450	0.450	0.450	0.450	0.450	0
2024-02-07	0.450	0.450	0.450	0.450	0.450	6,500
2024-02-06	0.500	0.500	0.500	0.500	0.500	0
2024-02-05	0.500	0.500	0.500	0.500	0.500	0
2024-02-02	0.530	0.530	0.500	0.500	0.500	8,605
2024-02-01	0.525	0.525	0.525	0.525	0.525	0
2024-01-31	0.525	0.525	0.525	0.525	0.525	0
2024-01-30	0.525	0.525	0.525	0.525	0.525	0
2024-01-29	0.525	0.525	0.525	0.525	0.525	0
2024-01-25	0.525	0.525	0.525	0.525	0.525	0
2024-01-24	0.530	0.530	0.525	0.525	0.525	6
2024-01-23	0.525	0.525	0.525	0.525	0.525	0
2024-01-22	0.525	0.525	0.525	0.525	0.525	0
2024-01-19	0.525	0.525	0.525	0.525	0.525	0
2024-01-18	0.525	0.525	0.525	0.525	0.525	0
2024-01-17	0.525	0.525	0.525	0.525	0.525	0
2024-01-16	0.525	0.525	0.525	0.525	0.525	0
2024-01-15	0.525	0.525	0.525	0.525	0.525	0
2024-01-12	0.525	0.525	0.525	0.525	0.525	0
2024-01-11	0.525	0.525	0.525	0.525	0.525	0
2024-01-10	0.525	0.525	0.525	0.525	0.525	19
2024-01-09	0.525	0.525	0.525	0.525	0.525	0
2024-01-08	0.525	0.525	0.525	0.525	0.525	0
2024-01-05	0.525	0.525	0.525	0.525	0.525	0
2024-01-04	0.525	0.525	0.525	0.525	0.525	2
2024-01-03	0.525	0.525	0.525	0.525	0.525	0
2024-01-02	0.525	0.525	0.525	0.525	0.525	0
2023-12-29	0.525	0.525	0.525	0.525	0.525	2,000
2023-12-28	0.530	0.530	0.530	0.530	0.530	2
2023-12-27	0.535	0.535	0.535	0.535	0.535	2
2023-12-22	0.530	0.530	0.530	0.530	0.530	75,000
2023-12-21	0.530	0.530	0.530	0.530	0.530	0
2023-12-20	0.530	0.530	0.530	0.530	0.530	0
2023-12-19	0.530	0.530	0.530	0.530	0.530	0

← NewerPage 12 of 19 · 1,091 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.