MOVE Logistics Group Limited (ASX:MOV)
Australia · Delayed Price · Currency is AUD 0.1900
-0.0100 (-5.00%)
At close: Feb 27, 2026
MOVE Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 13,392 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 52,640 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -12.50% | 62 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 2,500 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 181 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 200 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.80% | 1,757 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -10.53% | 23,613 |
| Jan 6, 2026 | 0.22 | 0.29 | 0.22 | 0.29 | 0.29 | 78.12% | 68,117 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 301 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 209 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 46,210 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 4,943 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -10.53% | 22,500 |
| Nov 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 2,500 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 33,035 |
| Nov 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 25,026 |
| Oct 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.06% | 14,954 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -13.16% | 5,000 |
| Oct 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 25,000 |
| Oct 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 276 |
| Oct 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,000 |
| Oct 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 217 |
| Sep 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.63% | 2,632 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,790 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,000 |