Murray Cod Australia Limited (ASX:MCA)
Australia · Delayed Price · Currency is AUD 0.5050
+0.0050 (1.00%)
Feb 26, 2026, 3:38 PM AEST
Murray Cod Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -2.91% | 121,955 |
| Feb 24, 2026 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -4.63% | 63,903 |
| Feb 23, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 63,778 |
| Feb 20, 2026 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -3.64% | 102,109 |
| Feb 19, 2026 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 15,542 |
| Feb 18, 2026 | 0.59 | 0.59 | 0.50 | 0.54 | 0.54 | -7.69% | 215,785 |
| Feb 17, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -2.50% | 22,519 |
| Feb 16, 2026 | 0.64 | 0.64 | 0.59 | 0.60 | 0.60 | -0.83% | 47,980 |
| Feb 13, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.63% | 32,769 |
| Feb 12, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -3.15% | 97,442 |
| Feb 11, 2026 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | 4.10% | 184,791 |
| Feb 10, 2026 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -1.61% | 382,278 |
| Feb 9, 2026 | 0.65 | 0.65 | 0.59 | 0.62 | 0.62 | 1.22% | 257,902 |
| Feb 6, 2026 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -2.00% | 105,192 |
| Feb 5, 2026 | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -7.41% | 93,690 |
| Feb 4, 2026 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | -3.57% | 137,650 |
| Feb 3, 2026 | 0.63 | 0.73 | 0.63 | 0.70 | 0.70 | 14.75% | 381,032 |
| Feb 2, 2026 | 0.78 | 0.78 | 0.60 | 0.61 | 0.61 | -19.74% | 366,128 |
| Jan 30, 2026 | 0.92 | 0.92 | 0.76 | 0.76 | 0.76 | -27.27% | 769,077 |
| Jan 29, 2026 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 2.45% | 63,834 |
| Jan 28, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.51% | 7,147 |
| Jan 27, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | -0.50% | 11,136 |
| Jan 23, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 4,302 |
| Jan 22, 2026 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -3.55% | 62,259 |
| Jan 21, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.01% | 1,527 |
| Jan 20, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.00% | 11,832 |
| Jan 19, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | - | 40,843 |
| Jan 16, 2026 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | 1.52% | 112,989 |
| Jan 15, 2026 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -2.46% | 264,456 |
| Jan 14, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.93% | 38,387 |
| Jan 13, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.98% | 23,119 |
| Jan 12, 2026 | 1.01 | 1.05 | 0.98 | 1.03 | 1.03 | 1.99% | 496,520 |
| Jan 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.43% | 4,000 |
| Jan 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 2,651 |
| Jan 7, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.48% | 8,359 |
| Jan 6, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -5.58% | 114,247 |
| Jan 5, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 2.38% | 123,533 |
| Jan 2, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -2.78% | 24,957 |
| Dec 31, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 3.85% | 4,324 |
| Dec 30, 2025 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 13,203 |
| Dec 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 5,005 |
| Dec 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 4.66% | 3,406 |
| Dec 23, 2025 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -3.50% | 1,302 |
| Dec 22, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 30,089 |
| Dec 19, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 3,014,332 |
| Dec 18, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | - | 14,232 |
| Dec 17, 2025 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | - | 17,536 |
| Dec 16, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 19,218 |
| Dec 15, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,483 |
| Dec 12, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 52,635 |