Murray Cod Australia Limited (ASX:MCA)
1.100
+0.055 (5.26%)
Aug 8, 2025, 3:18 PM AEST
Murray Cod Australia Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 1.05 | 1.10 | 1.04 | 1.10 | 1.10 | 4.76% | 116,597 |
Aug 7, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 5,181 |
Aug 6, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -0.95% | 53,626 |
Aug 5, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -0.94% | 22,157 |
Aug 4, 2025 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -3.64% | 87,847 |
Aug 1, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 11,347 |
Jul 31, 2025 | 1.10 | 1.10 | 1.03 | 1.10 | 1.10 | - | 36,489 |
Jul 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 200,000 |
Jul 29, 2025 | 1.05 | 1.15 | 1.05 | 1.11 | 1.11 | 7.77% | 209,949 |
Jul 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 14 |
Jul 25, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -4.67% | 24,961 |
Jul 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
Jul 23, 2025 | 1.06 | 1.07 | 0.99 | 1.07 | 1.07 | 0.94% | 12,199 |
Jul 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 6,731 |
Jul 21, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 2,046 |
Jul 18, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 195,925 |
Jul 17, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 1.85% | 65,719 |
Jul 16, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 45,645 |
Jul 15, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 12,294 |
Jul 14, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 26,101 |
Jul 11, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 38,231 |
Jul 10, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 17,188 |
Jul 9, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 89,221 |
Jul 8, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 3.77% | 56,224 |
Jul 7, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 5,505 |
Jul 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 9 |
Jul 3, 2025 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -6.36% | 7,242 |
Jul 2, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 6,770 |
Jul 1, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | - | 13,954 |
Jun 30, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -3.60% | 13,474 |
Jun 27, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | - | 484 |
Jun 26, 2025 | 1.15 | 1.19 | 1.11 | 1.11 | 1.11 | -3.48% | 22,010 |
Jun 25, 2025 | 1.09 | 1.19 | 1.09 | 1.15 | 1.15 | 11.65% | 191,578 |
Jun 24, 2025 | 0.95 | 1.05 | 0.95 | 1.03 | 1.03 | 7.85% | 67,853 |
Jun 23, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -9.05% | 7,654 |
Jun 20, 2025 | 0.87 | 1.05 | 0.86 | 1.05 | 1.05 | 20.69% | 124,393 |
Jun 19, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | - | 44,759 |
Jun 18, 2025 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -3.33% | 78,471 |
Jun 17, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | 0.56% | 14,606 |
Jun 16, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | -0.56% | 2,131 |
Jun 13, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 57,658 |
Jun 12, 2025 | 0.89 | 0.93 | 0.85 | 0.91 | 0.91 | 2.82% | 52,322 |
Jun 11, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -1.67% | 35,674 |
Jun 10, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -6.74% | 13,966 |
Jun 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | 35,000 |
Jun 5, 2025 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | -1.02% | 118,312 |
Jun 4, 2025 | 0.99 | 1.02 | 0.98 | 0.98 | 0.98 | 0.51% | 70,651 |
Jun 3, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -4.41% | 40,155 |
Jun 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 14,960 |
May 30, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 7,075 |