Murray Cod Australia Limited (ASX:MCA)
Australia · Delayed Price · Currency is AUD 0.4100
+0.0300 (7.89%)
Mar 18, 2026, 4:10 PM AEST
Murray Cod Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -7.32% | 637,557 |
| Mar 16, 2026 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -4.65% | 48,251 |
| Mar 13, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 67,848 |
| Mar 12, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -4.26% | 150,835 |
| Mar 11, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.53% | 35,791 |
| Mar 10, 2026 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | -0.53% | 17,317 |
| Mar 9, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 6,117 |
| Mar 6, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | - | 67,245 |
| Mar 5, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | 6.67% | 15,161 |
| Mar 4, 2026 | 0.47 | 0.50 | 0.45 | 0.45 | 0.45 | -4.26% | 49,904 |
| Mar 3, 2026 | 0.50 | 0.50 | 0.42 | 0.47 | 0.47 | -6.00% | 56,560 |
| Mar 2, 2026 | 0.52 | 0.52 | 0.46 | 0.50 | 0.50 | -1.96% | 310,734 |
| Feb 27, 2026 | 0.50 | 0.52 | 0.48 | 0.51 | 0.51 | 0.99% | 186,821 |
| Feb 26, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 83,252 |
| 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 |