Murray Cod Australia Limited (ASX:MCA)
Australia · Delayed Price · Currency is AUD 1.045
+0.015 (1.46%)
Oct 28, 2025, 1:45 PM AEST
Murray Cod Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.46% | 32,300 |
| Oct 27, 2025 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 16,100 |
| Oct 24, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 10,298 |
| Oct 23, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 2.94% | 73,798 |
| Oct 22, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 20,025 |
| Oct 21, 2025 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | - | 63,660 |
| Oct 20, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 86,398 |
| Oct 17, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -4.76% | 4,794 |
| Oct 16, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | - | 35,229 |
| Oct 15, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 1,903 |
| Oct 14, 2025 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | -6.42% | 2,857 |
| Oct 13, 2025 | 1.09 | 1.09 | 1.01 | 1.09 | 1.09 | - | 20,256 |
| Oct 10, 2025 | 1.09 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 48,797 |
| Oct 9, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 5,620 |
| Oct 8, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 23,578 |
| Oct 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 23,578 |
| Oct 6, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | - | 7,043 |
| Oct 5, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | 7,043 |
| Oct 3, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 4.72% | 23,838 |
| Oct 2, 2025 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | 0.95% | 9,953 |
| Oct 1, 2025 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 36,429 |
| Sep 30, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 1.85% | 79,137 |
| Sep 29, 2025 | 1.10 | 1.15 | 1.08 | 1.08 | 1.08 | - | 38,665 |
| Sep 26, 2025 | 1.07 | 1.14 | 1.05 | 1.08 | 1.08 | 3.85% | 63,395 |
| Sep 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 24, 2025 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 6.67% | 41,442 |
| Sep 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 5,001 |
| Sep 22, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -5.34% | 24,170 |
| Sep 19, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 3.00% | 11,985 |
| Sep 18, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -8.26% | 11,073 |
| Sep 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | 6,762 |
| Sep 16, 2025 | 1.02 | 1.06 | 1.00 | 1.05 | 1.05 | 5.00% | 6,934 |
| Sep 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Sep 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.83% | 1,000 |
| Sep 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.05% | - |
| Sep 11, 2025 | 1.02 | 1.03 | 0.97 | 0.97 | 0.97 | -5.63% | 72,708 |
| Sep 10, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 91,648 |
| Sep 9, 2025 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -8.93% | 31,151 |
| Sep 8, 2025 | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | 1.82% | 139,686 |
| Sep 5, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | - | 32,342 |
| Sep 4, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 3,807 |
| Sep 3, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 27,163 |
| Sep 2, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 33,845 |
| Sep 1, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 47,525 |
| Aug 31, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1 |
| Aug 29, 2025 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 50,531 |
| Aug 28, 2025 | 1.10 | 1.13 | 1.07 | 1.09 | 1.09 | -0.91% | 47,870 |
| Aug 27, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 12,020 |
| Aug 26, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 840 |
| Aug 25, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 3,921 |