Murray Cod Australia Limited (ASX:MCA)
Australia · Delayed Price · Currency is AUD 0.6250
-0.0500 (-7.41%)
At close: Feb 5, 2026
Murray Cod Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 13,511 |
| Dec 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | 74,155 |
| Dec 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.38% | 39,051 |
| Dec 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 10,540 |
| Dec 5, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 46,428 |
| Dec 4, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 5.00% | 8,758 |
| Dec 3, 2025 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | 1.01% | 37,365 |
| Dec 2, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 15,096 |
| Dec 1, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -2.42% | 16,198 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -1.43% | 19,005 |
| Nov 27, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 72,847 |
| Nov 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.44% | 5,000 |
| Nov 25, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.45% | 15,521 |
| Nov 24, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -2.86% | 6,025 |