Murray Cod Australia Limited MCA
ASX · Australia · Process Industries
AUD 0.14500.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 11.42K |
| 2026-09-30 | AUD 0.14 | -6.45% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 213.93K |
| 2026-09-29 | AUD 0.16 | -6.06% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 318.49K |
| 2026-09-28 | AUD 0.17 | -2.94% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 95.44K |
| 2026-09-25 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-09-24 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 25.05K |
| 2026-09-23 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-09-22 | AUD 0.17 | -2.86% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 52.38K |
| 2026-09-21 | AUD 0.17 | -5.41% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 1.03M |
| 2026-09-18 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 0 |
| 2026-09-17 | AUD 0.19 | +8.82% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 94.70K |
| 2026-09-16 | AUD 0.17 | -2.86% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 4.17K |
| 2026-09-15 | AUD 0.17 | +2.94% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 50.03K |
| 2026-09-14 | AUD 0.17 | -5.56% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 119.53K |
| 2026-09-11 | AUD 0.18 | -4.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 112.87K |
| 2026-09-10 | AUD 0.19 | -6.25% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 26.91K |
| 2026-09-09 | AUD 0.20 | +8.11% | AUD 0.19 | AUD 0.20 | AUD 0.18 | 35.45K |
| 2026-09-08 | AUD 0.19 | 0.00% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 84.78K |
| 2026-09-07 | AUD 0.19 | +12.12% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 223.55K |
| 2026-09-04 | AUD 0.17 | +3.13% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 151.81K |
| 2026-09-03 | AUD 0.16 | +3.23% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 43.56K |
| 2026-09-02 | AUD 0.16 | +3.33% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 492.09K |
| 2026-09-01 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 13.57K |
| 2026-08-31 | AUD 0.15 | +3.45% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 165.47K |
| 2026-08-28 | AUD 0.14 | -3.33% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 92.07K |
| 2026-08-27 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 0 |
| 2026-08-26 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 104.31K |
| 2026-08-25 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 282.17K |
| 2026-08-24 | AUD 0.15 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 127.82K |
| 2026-08-21 | AUD 0.15 | +7.14% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 413.66K |
| 2026-08-20 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 24.76K |
| 2026-08-19 | AUD 0.14 | +7.69% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 68.73K |
| 2026-08-18 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 78.04K |
| 2026-08-17 | AUD 0.13 | -7.14% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 597.44K |
| 2026-08-14 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 160.29K |
| 2026-08-13 | AUD 0.14 | +3.85% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 207.64K |
| 2026-08-12 | AUD 0.13 | +13.04% | AUD 0.13 | AUD 0.14 | AUD 0.12 | 310.75K |
| 2026-08-11 | AUD 0.12 | -17.86% | AUD 0.14 | AUD 0.14 | AUD 0.12 | 1.58M |
| 2026-08-10 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 110.14K |
| 2026-08-07 | AUD 0.14 | -6.67% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 1.07M |
| 2026-08-06 | AUD 0.15 | -9.09% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 174.46K |
| 2026-08-05 | AUD 0.17 | -2.94% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 6.03K |
| 2026-08-04 | AUD 0.17 | +13.33% | AUD 0.15 | AUD 0.17 | AUD 0.15 | 44.94K |
| 2026-08-03 | AUD 0.15 | +3.45% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 8.22K |
| 2026-07-31 | AUD 0.14 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 118.73K |
| 2026-07-30 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 0 |
| 2026-07-29 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 73.66K |
| 2026-07-28 | AUD 0.14 | -3.33% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 60.46K |
| 2026-07-27 | AUD 0.15 | +3.45% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 50.21K |
| 2026-07-24 | AUD 0.14 | -3.33% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 99.12K |
| 2026-07-23 | AUD 0.15 | -6.25% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 503.34K |
| 2026-07-22 | AUD 0.16 | +6.67% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 50.03K |
| 2026-07-21 | AUD 0.15 | -6.25% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 26.42K |
| 2026-07-20 | AUD 0.16 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 1.23M |
| 2026-07-17 | AUD 0.16 | +1.59% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 206.82K |
| 2026-07-16 | AUD 0.16 | -1.56% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 33.89K |
| 2026-07-15 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 38.66K |
| 2026-07-14 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 249.77K |
| 2026-07-13 | AUD 0.16 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 2.71M |
| 2026-07-10 | AUD 0.16 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 290.68K |
| 2026-07-09 | AUD 0.16 | +6.67% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 238.10K |
| 2026-07-08 | AUD 0.15 | -3.23% | AUD 0.15 | AUD 0.15 | AUD 0.15 | 6.81K |
| 2026-07-07 | AUD 0.16 | -3.12% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 54.97K |
| 2026-07-06 | AUD 0.16 | +10.34% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 237.92K |
| 2026-07-03 | AUD 0.14 | -6.45% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 290.62K |
| 2026-07-02 | AUD 0.16 | +10.71% | AUD 0.14 | AUD 0.16 | AUD 0.14 | 124.31K |
| 2026-07-01 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 67.70K |
| 2026-06-30 | AUD 0.14 | +7.41% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 5.22M |
| 2026-06-29 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 114.39K |
| 2026-06-26 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 439.76K |
| 2026-06-25 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 57.95K |
| 2026-06-24 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 312.16K |
| 2026-06-23 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 4.94M |
| 2026-06-22 | AUD 0.14 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 237.84K |
| 2026-06-19 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 167.79K |
| 2026-06-18 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 5.38M |
| 2026-06-17 | AUD 0.14 | -3.45% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 313.52K |
| 2026-06-16 | AUD 0.14 | -6.45% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 4.20M |
| 2026-06-15 | AUD 0.16 | +3.33% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 255.30K |
| 2026-06-12 | AUD 0.15 | +7.14% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 293.88K |
| 2026-06-11 | AUD 0.14 | -6.67% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 267.92K |
| 2026-06-10 | AUD 0.15 | -3.23% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 615.97K |
| 2026-06-09 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 48.55K |
| 2026-06-05 | AUD 0.16 | -3.12% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 307.52K |
| 2026-06-04 | AUD 0.16 | -3.03% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 146.49K |
| 2026-06-03 | AUD 0.17 | +3.13% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 4.82M |
| 2026-06-02 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 4.87M |
| 2026-06-01 | AUD 0.16 | -3.03% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 386.59K |
| 2026-05-29 | AUD 0.17 | +3.13% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 120.50K |
| 2026-05-28 | AUD 0.16 | +3.23% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 308.10K |