MLG Oz Ltd MLG

ASX · Australia · Industrial Services

AUD 0.81500.00 (0.00%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.81	0.00%	AUD 0.81	AUD 0.81	AUD 0.81	192.17K
2026-09-30	AUD 0.81	+1.24%	AUD 0.81	AUD 0.81	AUD 0.81	80.93K
2026-09-29	AUD 0.81	-0.62%	AUD 0.81	AUD 0.81	AUD 0.80	67.61K
2026-09-28	AUD 0.81	-1.82%	AUD 0.83	AUD 0.83	AUD 0.81	132.34K
2026-09-25	AUD 0.82	+0.61%	AUD 0.83	AUD 0.83	AUD 0.82	17.89K
2026-09-24	AUD 0.82	+2.50%	AUD 0.80	AUD 0.83	AUD 0.80	1.03M
2026-09-23	AUD 0.80	0.00%	AUD 0.80	AUD 0.81	AUD 0.80	98.54K
2026-09-22	AUD 0.80	+3.23%	AUD 0.80	AUD 0.81	AUD 0.80	38.99K
2026-09-21	AUD 0.77	0.00%	AUD 0.81	AUD 0.81	AUD 0.77	12.43K
2026-09-18	AUD 0.77	-3.13%	AUD 0.80	AUD 0.81	AUD 0.77	18.57K
2026-09-17	AUD 0.80	-3.61%	AUD 0.82	AUD 0.83	AUD 0.80	12.73K
2026-09-16	AUD 0.83	-1.19%	AUD 0.83	AUD 0.83	AUD 0.82	937.52K
2026-09-15	AUD 0.84	0.00%	AUD 0.83	AUD 0.84	AUD 0.83	61.71K
2026-09-14	AUD 0.84	+0.60%	AUD 0.83	AUD 0.84	AUD 0.83	43.98K
2026-09-11	AUD 0.83	-1.18%	AUD 0.83	AUD 0.83	AUD 0.83	31.71K
2026-09-10	AUD 0.85	0.00%	AUD 0.85	AUD 0.85	AUD 0.83	26.88K
2026-09-09	AUD 0.85	-0.59%	AUD 0.85	AUD 0.85	AUD 0.83	83.39K
2026-09-08	AUD 0.85	0.00%	AUD 0.85	AUD 0.85	AUD 0.83	59
2026-09-07	AUD 0.85	+0.59%	AUD 0.85	AUD 0.85	AUD 0.83	11.00K
2026-09-04	AUD 0.85	+2.42%	AUD 0.80	AUD 0.85	AUD 0.79	72.34K
2026-09-03	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	12.96K
2026-09-02	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.80	57.18K
2026-09-01	AUD 0.82	0.00%	AUD 0.83	AUD 0.85	AUD 0.80	49.94K
2026-08-31	AUD 0.82	-1.79%	AUD 0.84	AUD 0.84	AUD 0.82	31.14K
2026-08-28	AUD 0.84	0.00%	AUD 0.84	AUD 0.85	AUD 0.82	19.03K
2026-08-27	AUD 0.84	+2.44%	AUD 0.82	AUD 0.85	AUD 0.82	25.69K
2026-08-26	AUD 0.82	-2.38%	AUD 0.85	AUD 0.85	AUD 0.82	4.49K
2026-08-25	AUD 0.84	+3.70%	AUD 0.82	AUD 0.84	AUD 0.82	26.53K
2026-08-24	AUD 0.81	+1.25%	AUD 0.81	AUD 0.81	AUD 0.80	83.82K
2026-08-21	AUD 0.80	-2.44%	AUD 0.82	AUD 0.82	AUD 0.80	61.94K
2026-08-20	AUD 0.82	+5.13%	AUD 0.79	AUD 0.84	AUD 0.79	191.03K
2026-08-19	AUD 0.78	+1.30%	AUD 0.78	AUD 0.78	AUD 0.77	22.48K
2026-08-18	AUD 0.77	-1.91%	AUD 0.79	AUD 0.79	AUD 0.77	144.26K
2026-08-17	AUD 0.79	+1.29%	AUD 0.79	AUD 0.79	AUD 0.79	24.46K
2026-08-14	AUD 0.77	-0.64%	AUD 0.78	AUD 0.78	AUD 0.77	62.48K
2026-08-13	AUD 0.78	+1.96%	AUD 0.77	AUD 0.78	AUD 0.77	391.41K
2026-08-12	AUD 0.76	+1.32%	AUD 0.76	AUD 0.77	AUD 0.76	331.59K
2026-08-11	AUD 0.75	+1.34%	AUD 0.75	AUD 0.76	AUD 0.75	60.18K
2026-08-10	AUD 0.75	0.00%	AUD 0.76	AUD 0.76	AUD 0.74	59.93K
2026-08-07	AUD 0.75	-1.32%	AUD 0.76	AUD 0.76	AUD 0.75	34.10K
2026-08-06	AUD 0.75	-2.58%	AUD 0.77	AUD 0.77	AUD 0.75	127.68K
2026-08-05	AUD 0.77	+1.31%	AUD 0.76	AUD 0.78	AUD 0.76	128.06K
2026-08-04	AUD 0.76	0.00%	AUD 0.76	AUD 0.76	AUD 0.75	131.39K
2026-08-03	AUD 0.76	+2.00%	AUD 0.75	AUD 0.76	AUD 0.75	151.07K
2026-07-31	AUD 0.75	+4.17%	AUD 0.72	AUD 0.77	AUD 0.71	235.53K
2026-07-30	AUD 0.72	-1.37%	AUD 0.72	AUD 0.75	AUD 0.71	184.32K
2026-07-29	AUD 0.73	+7.35%	AUD 0.71	AUD 0.73	AUD 0.70	192.98K
2026-07-28	AUD 0.68	-2.86%	AUD 0.70	AUD 0.70	AUD 0.68	68.12K
2026-07-27	AUD 0.70	+2.94%	AUD 0.69	AUD 0.70	AUD 0.69	100.80K
2026-07-24	AUD 0.68	-2.16%	AUD 0.68	AUD 0.68	AUD 0.68	41.97K
2026-07-23	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.69	0
2026-07-22	AUD 0.69	-0.71%	AUD 0.70	AUD 0.70	AUD 0.69	5.00K
2026-07-21	AUD 0.70	+0.72%	AUD 0.70	AUD 0.70	AUD 0.69	45.78K
2026-07-20	AUD 0.69	+5.30%	AUD 0.67	AUD 0.70	AUD 0.64	121.96K
2026-07-17	AUD 0.66	+1.54%	AUD 0.65	AUD 0.68	AUD 0.65	337.02K
2026-07-16	AUD 0.65	-0.76%	AUD 0.65	AUD 0.66	AUD 0.64	188.73K
2026-07-15	AUD 0.65	+0.77%	AUD 0.67	AUD 0.67	AUD 0.65	67.13K
2026-07-14	AUD 0.65	-0.76%	AUD 0.65	AUD 0.66	AUD 0.65	483.90K
2026-07-13	AUD 0.65	-4.38%	AUD 0.68	AUD 0.68	AUD 0.65	126.54K
2026-07-10	AUD 0.69	-1.44%	AUD 0.69	AUD 0.70	AUD 0.68	474.92K
2026-07-09	AUD 0.69	-3.47%	AUD 0.72	AUD 0.72	AUD 0.69	156.62K
2026-07-08	AUD 0.72	0.00%	AUD 0.73	AUD 0.73	AUD 0.71	304.85K
2026-07-07	AUD 0.72	-0.69%	AUD 0.74	AUD 0.74	AUD 0.72	41.09K
2026-07-06	AUD 0.73	-1.36%	AUD 0.73	AUD 0.74	AUD 0.72	107.04K
2026-07-03	AUD 0.74	+1.38%	AUD 0.73	AUD 0.74	AUD 0.72	174.45K
2026-07-02	AUD 0.73	+2.11%	AUD 0.72	AUD 0.73	AUD 0.71	45.85K
2026-07-01	AUD 0.71	-7.19%	AUD 0.76	AUD 0.76	AUD 0.68	201.48K
2026-06-30	AUD 0.76	+9.29%	AUD 0.73	AUD 0.79	AUD 0.73	229.80K
2026-06-29	AUD 0.70	-4.76%	AUD 0.73	AUD 0.73	AUD 0.68	125.75K
2026-06-26	AUD 0.74	-2.00%	AUD 0.75	AUD 0.75	AUD 0.73	25.29K
2026-06-25	AUD 0.75	-0.66%	AUD 0.77	AUD 0.77	AUD 0.75	117.04K
2026-06-24	AUD 0.75	-1.95%	AUD 0.79	AUD 0.79	AUD 0.75	70.18K
2026-06-23	AUD 0.77	+0.65%	AUD 0.75	AUD 0.77	AUD 0.75	99.33K
2026-06-22	AUD 0.76	+0.66%	AUD 0.76	AUD 0.76	AUD 0.76	42.52K
2026-06-19	AUD 0.76	-1.30%	AUD 0.76	AUD 0.77	AUD 0.76	43.26K
2026-06-18	AUD 0.77	+4.05%	AUD 0.74	AUD 0.77	AUD 0.74	218.15K
2026-06-17	AUD 0.74	-0.67%	AUD 0.74	AUD 0.75	AUD 0.74	98.43K
2026-06-16	AUD 0.75	+1.36%	AUD 0.75	AUD 0.75	AUD 0.74	60.01K
2026-06-15	AUD 0.74	0.00%	AUD 0.73	AUD 0.75	AUD 0.73	68.57K
2026-06-12	AUD 0.74	+2.08%	AUD 0.72	AUD 0.74	AUD 0.72	85.95K
2026-06-11	AUD 0.72	0.00%	AUD 0.72	AUD 0.72	AUD 0.72	27.87K
2026-06-10	AUD 0.72	-0.69%	AUD 0.73	AUD 0.73	AUD 0.72	114.82K
2026-06-09	AUD 0.73	0.00%	AUD 0.73	AUD 0.74	AUD 0.72	105.74K
2026-06-05	AUD 0.73	+0.69%	AUD 0.72	AUD 0.74	AUD 0.72	218.02K
2026-06-04	AUD 0.72	+3.60%	AUD 0.69	AUD 0.74	AUD 0.69	149.85K
2026-06-03	AUD 0.69	+0.72%	AUD 0.70	AUD 0.71	AUD 0.69	58.87K
2026-06-02	AUD 0.69	-1.43%	AUD 0.70	AUD 0.71	AUD 0.69	125.36K
2026-06-01	AUD 0.70	+0.72%	AUD 0.69	AUD 0.70	AUD 0.68	138.40K
2026-05-29	AUD 0.69	+6.92%	AUD 0.65	AUD 0.71	AUD 0.65	169.19K
2026-05-28	AUD 0.65	-5.80%	AUD 0.68	AUD 0.68	AUD 0.64	268.30K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.81	0.00%	AUD 0.81	AUD 0.81	AUD 0.81	192.17K
2026-09-30	AUD 0.81	+1.24%	AUD 0.81	AUD 0.81	AUD 0.81	80.93K
2026-09-29	AUD 0.81	-0.62%	AUD 0.81	AUD 0.81	AUD 0.80	67.61K
2026-09-28	AUD 0.81	-1.82%	AUD 0.83	AUD 0.83	AUD 0.81	132.34K
2026-09-25	AUD 0.82	+0.61%	AUD 0.83	AUD 0.83	AUD 0.82	17.89K
2026-09-24	AUD 0.82	+2.50%	AUD 0.80	AUD 0.83	AUD 0.80	1.03M
2026-09-23	AUD 0.80	0.00%	AUD 0.80	AUD 0.81	AUD 0.80	98.54K
2026-09-22	AUD 0.80	+3.23%	AUD 0.80	AUD 0.81	AUD 0.80	38.99K
2026-09-21	AUD 0.77	0.00%	AUD 0.81	AUD 0.81	AUD 0.77	12.43K
2026-09-18	AUD 0.77	-3.13%	AUD 0.80	AUD 0.81	AUD 0.77	18.57K
2026-09-17	AUD 0.80	-3.61%	AUD 0.82	AUD 0.83	AUD 0.80	12.73K
2026-09-16	AUD 0.83	-1.19%	AUD 0.83	AUD 0.83	AUD 0.82	937.52K
2026-09-15	AUD 0.84	0.00%	AUD 0.83	AUD 0.84	AUD 0.83	61.71K
2026-09-14	AUD 0.84	+0.60%	AUD 0.83	AUD 0.84	AUD 0.83	43.98K
2026-09-11	AUD 0.83	-1.18%	AUD 0.83	AUD 0.83	AUD 0.83	31.71K
2026-09-10	AUD 0.85	0.00%	AUD 0.85	AUD 0.85	AUD 0.83	26.88K
2026-09-09	AUD 0.85	-0.59%	AUD 0.85	AUD 0.85	AUD 0.83	83.39K
2026-09-08	AUD 0.85	0.00%	AUD 0.85	AUD 0.85	AUD 0.83	59
2026-09-07	AUD 0.85	+0.59%	AUD 0.85	AUD 0.85	AUD 0.83	11.00K
2026-09-04	AUD 0.85	+2.42%	AUD 0.80	AUD 0.85	AUD 0.79	72.34K
2026-09-03	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.82	12.96K
2026-09-02	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.80	57.18K
2026-09-01	AUD 0.82	0.00%	AUD 0.83	AUD 0.85	AUD 0.80	49.94K
2026-08-31	AUD 0.82	-1.79%	AUD 0.84	AUD 0.84	AUD 0.82	31.14K
2026-08-28	AUD 0.84	0.00%	AUD 0.84	AUD 0.85	AUD 0.82	19.03K
2026-08-27	AUD 0.84	+2.44%	AUD 0.82	AUD 0.85	AUD 0.82	25.69K
2026-08-26	AUD 0.82	-2.38%	AUD 0.85	AUD 0.85	AUD 0.82	4.49K
2026-08-25	AUD 0.84	+3.70%	AUD 0.82	AUD 0.84	AUD 0.82	26.53K
2026-08-24	AUD 0.81	+1.25%	AUD 0.81	AUD 0.81	AUD 0.80	83.82K
2026-08-21	AUD 0.80	-2.44%	AUD 0.82	AUD 0.82	AUD 0.80	61.94K
2026-08-20	AUD 0.82	+5.13%	AUD 0.79	AUD 0.84	AUD 0.79	191.03K
2026-08-19	AUD 0.78	+1.30%	AUD 0.78	AUD 0.78	AUD 0.77	22.48K
2026-08-18	AUD 0.77	-1.91%	AUD 0.79	AUD 0.79	AUD 0.77	144.26K
2026-08-17	AUD 0.79	+1.29%	AUD 0.79	AUD 0.79	AUD 0.79	24.46K
2026-08-14	AUD 0.77	-0.64%	AUD 0.78	AUD 0.78	AUD 0.77	62.48K
2026-08-13	AUD 0.78	+1.96%	AUD 0.77	AUD 0.78	AUD 0.77	391.41K
2026-08-12	AUD 0.76	+1.32%	AUD 0.76	AUD 0.77	AUD 0.76	331.59K
2026-08-11	AUD 0.75	+1.34%	AUD 0.75	AUD 0.76	AUD 0.75	60.18K
2026-08-10	AUD 0.75	0.00%	AUD 0.76	AUD 0.76	AUD 0.74	59.93K
2026-08-07	AUD 0.75	-1.32%	AUD 0.76	AUD 0.76	AUD 0.75	34.10K
2026-08-06	AUD 0.75	-2.58%	AUD 0.77	AUD 0.77	AUD 0.75	127.68K
2026-08-05	AUD 0.77	+1.31%	AUD 0.76	AUD 0.78	AUD 0.76	128.06K
2026-08-04	AUD 0.76	0.00%	AUD 0.76	AUD 0.76	AUD 0.75	131.39K
2026-08-03	AUD 0.76	+2.00%	AUD 0.75	AUD 0.76	AUD 0.75	151.07K
2026-07-31	AUD 0.75	+4.17%	AUD 0.72	AUD 0.77	AUD 0.71	235.53K
2026-07-30	AUD 0.72	-1.37%	AUD 0.72	AUD 0.75	AUD 0.71	184.32K
2026-07-29	AUD 0.73	+7.35%	AUD 0.71	AUD 0.73	AUD 0.70	192.98K
2026-07-28	AUD 0.68	-2.86%	AUD 0.70	AUD 0.70	AUD 0.68	68.12K
2026-07-27	AUD 0.70	+2.94%	AUD 0.69	AUD 0.70	AUD 0.69	100.80K
2026-07-24	AUD 0.68	-2.16%	AUD 0.68	AUD 0.68	AUD 0.68	41.97K
2026-07-23	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.69	0
2026-07-22	AUD 0.69	-0.71%	AUD 0.70	AUD 0.70	AUD 0.69	5.00K
2026-07-21	AUD 0.70	+0.72%	AUD 0.70	AUD 0.70	AUD 0.69	45.78K
2026-07-20	AUD 0.69	+5.30%	AUD 0.67	AUD 0.70	AUD 0.64	121.96K
2026-07-17	AUD 0.66	+1.54%	AUD 0.65	AUD 0.68	AUD 0.65	337.02K
2026-07-16	AUD 0.65	-0.76%	AUD 0.65	AUD 0.66	AUD 0.64	188.73K
2026-07-15	AUD 0.65	+0.77%	AUD 0.67	AUD 0.67	AUD 0.65	67.13K
2026-07-14	AUD 0.65	-0.76%	AUD 0.65	AUD 0.66	AUD 0.65	483.90K
2026-07-13	AUD 0.65	-4.38%	AUD 0.68	AUD 0.68	AUD 0.65	126.54K
2026-07-10	AUD 0.69	-1.44%	AUD 0.69	AUD 0.70	AUD 0.68	474.92K
2026-07-09	AUD 0.69	-3.47%	AUD 0.72	AUD 0.72	AUD 0.69	156.62K
2026-07-08	AUD 0.72	0.00%	AUD 0.73	AUD 0.73	AUD 0.71	304.85K
2026-07-07	AUD 0.72	-0.69%	AUD 0.74	AUD 0.74	AUD 0.72	41.09K
2026-07-06	AUD 0.73	-1.36%	AUD 0.73	AUD 0.74	AUD 0.72	107.04K
2026-07-03	AUD 0.74	+1.38%	AUD 0.73	AUD 0.74	AUD 0.72	174.45K
2026-07-02	AUD 0.73	+2.11%	AUD 0.72	AUD 0.73	AUD 0.71	45.85K
2026-07-01	AUD 0.71	-7.19%	AUD 0.76	AUD 0.76	AUD 0.68	201.48K
2026-06-30	AUD 0.76	+9.29%	AUD 0.73	AUD 0.79	AUD 0.73	229.80K
2026-06-29	AUD 0.70	-4.76%	AUD 0.73	AUD 0.73	AUD 0.68	125.75K
2026-06-26	AUD 0.74	-2.00%	AUD 0.75	AUD 0.75	AUD 0.73	25.29K
2026-06-25	AUD 0.75	-0.66%	AUD 0.77	AUD 0.77	AUD 0.75	117.04K
2026-06-24	AUD 0.75	-1.95%	AUD 0.79	AUD 0.79	AUD 0.75	70.18K
2026-06-23	AUD 0.77	+0.65%	AUD 0.75	AUD 0.77	AUD 0.75	99.33K
2026-06-22	AUD 0.76	+0.66%	AUD 0.76	AUD 0.76	AUD 0.76	42.52K
2026-06-19	AUD 0.76	-1.30%	AUD 0.76	AUD 0.77	AUD 0.76	43.26K
2026-06-18	AUD 0.77	+4.05%	AUD 0.74	AUD 0.77	AUD 0.74	218.15K
2026-06-17	AUD 0.74	-0.67%	AUD 0.74	AUD 0.75	AUD 0.74	98.43K
2026-06-16	AUD 0.75	+1.36%	AUD 0.75	AUD 0.75	AUD 0.74	60.01K
2026-06-15	AUD 0.74	0.00%	AUD 0.73	AUD 0.75	AUD 0.73	68.57K
2026-06-12	AUD 0.74	+2.08%	AUD 0.72	AUD 0.74	AUD 0.72	85.95K
2026-06-11	AUD 0.72	0.00%	AUD 0.72	AUD 0.72	AUD 0.72	27.87K
2026-06-10	AUD 0.72	-0.69%	AUD 0.73	AUD 0.73	AUD 0.72	114.82K
2026-06-09	AUD 0.73	0.00%	AUD 0.73	AUD 0.74	AUD 0.72	105.74K
2026-06-05	AUD 0.73	+0.69%	AUD 0.72	AUD 0.74	AUD 0.72	218.02K
2026-06-04	AUD 0.72	+3.60%	AUD 0.69	AUD 0.74	AUD 0.69	149.85K
2026-06-03	AUD 0.69	+0.72%	AUD 0.70	AUD 0.71	AUD 0.69	58.87K
2026-06-02	AUD 0.69	-1.43%	AUD 0.70	AUD 0.71	AUD 0.69	125.36K
2026-06-01	AUD 0.70	+0.72%	AUD 0.69	AUD 0.70	AUD 0.68	138.40K
2026-05-29	AUD 0.69	+6.92%	AUD 0.65	AUD 0.71	AUD 0.65	169.19K
2026-05-28	AUD 0.65	-5.80%	AUD 0.68	AUD 0.68	AUD 0.64	268.30K