Murray Cod Australia Limited (ASX:MCA)
Australia · Delayed Price · Currency is AUD 0.1500
-0.0050 (-3.23%)
Jun 10, 2026, 4:10 PM AEST
Murray Cod Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 48,549 |
| Jun 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 307,522 |
| Jun 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 146,490 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 4,820,557 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,873,111 |
| Jun 1, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 386,588 |
| May 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 120,504 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 308,104 |
| May 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 15,686 |
| May 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 560 |
| May 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 225,784 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 120,439 |
| May 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 747,677 |
| May 20, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 735,764 |
| May 19, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 40,091 |
| May 18, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 246,779 |
| May 15, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 380,195 |
| May 14, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 11.11% | 579,944 |
| May 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.25% | 2,386,597 |
| May 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 208,031 |
| May 11, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 997,792 |
| May 8, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 17.86% | 2,089,022 |
| May 7, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 1,303,840 |
| May 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 594,105 |
| May 5, 2026 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -27.27% | 1,911,192 |
| Apr 30, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.21 | 0.96% | 104,140 |
| Apr 29, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.20 | -1.89% | 88,265 |
| Apr 28, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.21 | -3.64% | 140,918 |
| Apr 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.22 | -1.79% | 11,344 |
| Apr 24, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.22 | -3.45% | 209,489 |
| Apr 23, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.23 | -9.37% | 44,927 |
| Apr 22, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.25 | 6.67% | 8,633 |
| Apr 21, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.24 | -4.76% | 625,908 |
| Apr 20, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.25 | 8.62% | 282,390 |
| Apr 17, 2026 | 0.30 | 0.32 | 0.29 | 0.29 | 0.23 | -1.69% | 461,495 |
| Apr 16, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.23 | - | 188,277 |
| Apr 15, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.23 | -1.67% | 148,775 |
| Apr 14, 2026 | 0.32 | 0.32 | 0.27 | 0.30 | 0.24 | -3.23% | 231,184 |
| Apr 13, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.24 | -1.59% | 67,408 |
| Apr 10, 2026 | 0.36 | 0.36 | 0.31 | 0.32 | 0.25 | -7.35% | 495,770 |
| Apr 9, 2026 | 0.37 | 0.37 | 0.34 | 0.34 | 0.27 | -6.85% | 161,885 |
| Apr 8, 2026 | 0.37 | 0.40 | 0.33 | 0.37 | 0.29 | 1.39% | 270,261 |
| Apr 7, 2026 | 0.45 | 0.45 | 0.36 | 0.36 | 0.28 | -20.00% | 290,807 |
| Apr 2, 2026 | 0.47 | 0.47 | 0.44 | 0.45 | 0.35 | - | 38,819 |
| Apr 1, 2026 | 0.49 | 0.49 | 0.45 | 0.45 | 0.35 | -10.00% | 58,243 |
| Mar 31, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.39 | 1.01% | 13,770 |
| Mar 30, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.39 | 1.02% | 77,503 |
| Mar 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.38 | - | 5 |
| Mar 26, 2026 | 0.48 | 0.50 | 0.46 | 0.49 | 0.38 | 2.08% | 21,928 |
| Mar 25, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.38 | - | 11 |