Skip to main content
logo
Microba Life Sciences Limited (ASX:MAP)
Australia flag Australia · Delayed Price · Currency is AUD
0.0750
-0.0020 (-2.60%)
May 18, 2026, 3:02 PM AEST

Microba Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20260.080.080.080.080.08-2.60%178,128
May 14, 20260.080.080.080.080.08-6.10%289,313
May 13, 20260.080.080.080.080.082.50%968
May 11, 20260.080.080.080.080.08-0.62%93,387
May 8, 20260.080.080.080.080.08-0.62%6,709
May 7, 20260.080.080.080.080.081.25%122,635
May 6, 20260.080.080.080.080.085.26%550,070
May 5, 20260.080.080.080.080.08-1.30%948,179
May 4, 20260.080.080.070.080.081.32%153,945
May 1, 20260.070.080.070.080.088.57%613,157
Apr 30, 20260.070.070.070.070.07-95,144
Apr 29, 20260.070.070.070.070.074.48%22,627
Apr 28, 20260.070.070.070.070.07-7.59%5,658,459
Apr 27, 20260.070.070.070.070.070.69%52,466
Apr 24, 20260.070.070.070.070.074.35%10,000
Apr 23, 20260.070.080.070.070.07-2.82%267,485
Apr 22, 20260.070.070.070.070.07-4.05%646,214
Apr 21, 20260.080.080.070.070.07-28,254
Apr 20, 20260.080.080.070.070.07-1.33%19,719
Apr 17, 20260.080.080.080.080.08-20,000
Apr 16, 20260.080.080.070.080.08-1.32%126,685
Apr 15, 20260.070.080.070.080.087.04%222,632
Apr 14, 20260.070.070.070.070.07-2.74%91,768
Apr 13, 20260.070.070.070.070.072.82%29,925
Apr 10, 20260.070.070.070.070.072.90%70,912
Apr 9, 20260.070.070.070.070.07-20,000
Apr 8, 20260.070.070.070.070.071.47%404,000
Apr 2, 20260.070.070.070.070.07-1.45%202,839
Apr 1, 20260.070.080.070.070.07-9.21%341,250
Mar 31, 20260.080.080.080.080.081.33%17,575
Mar 27, 20260.070.080.070.080.082.74%9,684
Mar 26, 20260.080.080.070.070.074.29%59,751
Mar 25, 20260.070.070.070.070.074.48%123,042
Mar 24, 20260.070.070.070.070.07-6.94%184,356
Mar 23, 20260.070.070.070.070.07-7.69%96,814
Mar 20, 20260.080.080.080.080.08-6,392
Mar 19, 20260.080.080.080.080.08-2.50%14,761
Mar 18, 20260.080.080.080.080.08-89,981
Mar 17, 20260.080.080.080.080.08-137,178
Mar 16, 20260.080.080.080.080.08-12,512
Mar 13, 20260.080.080.080.080.08-89,553
Mar 12, 20260.080.080.080.080.08-2.44%57,844
Mar 11, 20260.080.080.080.080.082.50%150,013
Mar 10, 20260.080.080.070.080.08-1.23%167,012
Mar 9, 20260.080.080.080.080.08-1.22%169,943
Mar 6, 20260.080.080.080.080.08-292,437
Mar 5, 20260.080.080.080.080.08-3.53%65,240
Mar 4, 20260.080.090.080.090.096.25%23,795
Mar 3, 20260.080.090.080.080.08-3.61%337,249
Mar 2, 20260.090.090.080.080.08-2.35%98,520