Murray Cod Australia Limited (ASX:MCA)
Australia flag Australia · Delayed Price · Currency is AUD
1.100
+0.055 (5.26%)
Aug 8, 2025, 3:18 PM AEST

Murray Cod Australia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251.051.101.041.101.104.76%116,597
Aug 7, 20251.041.051.041.051.050.96%5,181
Aug 6, 20251.101.101.041.041.04-0.95%53,626
Aug 5, 20251.101.101.041.051.05-0.94%22,157
Aug 4, 20251.061.061.041.061.06-3.64%87,847
Aug 1, 20251.101.111.091.101.10-11,347
Jul 31, 20251.101.101.031.101.10-36,489
Jul 30, 20251.101.101.101.101.10-0.90%200,000
Jul 29, 20251.051.151.051.111.117.77%209,949
Jul 28, 20251.031.031.031.031.030.98%14
Jul 25, 20251.081.081.011.021.02-4.67%24,961
Jul 24, 20251.071.071.071.071.07--
Jul 23, 20251.061.070.991.071.070.94%12,199
Jul 22, 20251.061.061.061.061.06-1.85%6,731
Jul 21, 20251.091.091.081.081.08-2,046
Jul 18, 20251.101.101.061.081.08-1.82%195,925
Jul 17, 20251.101.111.101.101.101.85%65,719
Jul 16, 20251.081.101.071.081.08-0.92%45,645
Jul 15, 20251.071.091.071.091.091.87%12,294
Jul 14, 20251.101.101.071.071.07-0.93%26,101
Jul 11, 20251.091.101.081.081.08-0.92%38,231
Jul 10, 20251.101.101.091.091.09-0.91%17,188
Jul 9, 20251.091.101.091.101.10-89,221
Jul 8, 20251.091.101.091.101.103.77%56,224
Jul 7, 20251.061.071.061.061.060.95%5,505
Jul 4, 20251.051.051.051.051.051.94%9
Jul 3, 20251.101.101.031.031.03-6.36%7,242
Jul 2, 20251.081.101.071.101.102.80%6,770
Jul 1, 20251.101.101.071.071.07-13,954
Jun 30, 20251.111.111.071.071.07-3.60%13,474
Jun 27, 20251.141.141.111.111.11-484
Jun 26, 20251.151.191.111.111.11-3.48%22,010
Jun 25, 20251.091.191.091.151.1511.65%191,578
Jun 24, 20250.951.050.951.031.037.85%67,853
Jun 23, 20251.001.000.960.960.96-9.05%7,654
Jun 20, 20250.871.050.861.051.0520.69%124,393
Jun 19, 20250.900.900.870.870.87-44,759
Jun 18, 20250.890.900.870.870.87-3.33%78,471
Jun 17, 20250.940.940.900.900.900.56%14,606
Jun 16, 20250.880.900.880.900.90-0.56%2,131
Jun 13, 20250.900.910.900.900.90-1.10%57,658
Jun 12, 20250.890.930.850.910.912.82%52,322
Jun 11, 20250.930.930.880.890.89-1.67%35,674
Jun 10, 20250.940.940.900.900.90-6.74%13,966
Jun 6, 20250.970.970.970.970.97-0.52%35,000
Jun 5, 20251.001.010.950.970.97-1.02%118,312
Jun 4, 20250.991.020.980.980.980.51%70,651
Jun 3, 20251.021.020.980.980.98-4.41%40,155
Jun 2, 20251.021.021.021.021.02-0.97%14,960
May 30, 20251.001.031.001.031.031.98%7,075