MBH

Maggie Beer Historical Data

MBH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 0.57 0.01 1.79% 0.56 0.57 0.56 29,255
Jan 17 2022 0.56 0.00 0.0% 0.57 0.57 0.56 108,581
Jan 14 2022 0.56 -0.005 -0.88% 0.575 0.59 0.56 32,547
Jan 13 2022 0.565 0.025 4.63% 0.56 0.59 0.555 97,094
Jan 12 2022 0.54 -0.01 -1.82% 0.5575 0.56 0.54 240,902
Jan 11 2022 0.55 0.00 0.0% 0.56 0.56 0.55 22,273
Jan 10 2022 0.55 0.00 0.0% 0.54 0.555 0.54 42,949
Jan 07 2022 0.55 0.00 0.0% 0.545 0.55 0.54 132,295
Jan 06 2022 0.55 0.0025 0.46% 0.55 0.55 0.55 7,484
Jan 05 2022 0.5475 0.0025 0.46% 0.545 0.55 0.545 38,021
Jan 04 2022 0.545 0.005 0.93% 0.55 0.55 0.54 29,630
Jan 03 2022 0.54 0.00 +0.00% 0.555 0.555 0.54 0.00
Dec 31 2021 0.54 0.00 +0.00% 0.555 0.555 0.54 0.00
Dec 30 2021 0.54 -0.01 -1.82% 0.555 0.555 0.54 2,423
Dec 30 2021 0.55 0.02 3.77% 0.535 0.565 0.535 279,340
Dec 29 2021 0.53 -0.01 -1.85% 0.55 0.55 0.525 119,414
Dec 28 2021 0.54 0.00 +0.00% 0.545 0.545 0.525 0.00
Dec 27 2021 0.54 0.00 +0.00% 0.545 0.545 0.525 0.00
Dec 24 2021 0.54 0.00 +0.00% 0.545 0.545 0.525 0.00
Dec 23 2021 0.54 0.00 0.0% 0.545 0.545 0.525 36,236
Dec 23 2021 0.54 -0.01 -1.82% 0.545 0.555 0.54 87,661
Dec 22 2021 0.55 0.01 1.85% 0.545 0.565 0.545 514,768
Dec 21 2021 0.54 0.005 0.93% 0.53 0.54 0.53 138,536
Dec 20 2021 0.535 -0.005 -0.93% 0.525 0.535 0.51 325,534
Dec 17 2021 0.54 0.00 0.0% 0.54 0.545 0.54 93,638
Dec 16 2021 0.54 0.005 0.93% 0.54 0.54 0.535 20,252
Dec 15 2021 0.535 0.015 2.88% 0.53 0.535 0.53 93,711
Dec 14 2021 0.52 0.00 0.0% 0.52 0.52 0.52 0.00
Dec 13 2021 0.52 -0.005 -0.95% 0.54 0.54 0.52 187,447
Dec 10 2021 0.525 0.00 0.0% 0.535 0.535 0.525 25,494
Dec 09 2021 0.525 -0.01 -1.87% 0.525 0.53 0.525 105,095
Dec 08 2021 0.535 0.02 3.88% 0.525 0.54 0.515 1,084,722
Dec 07 2021 0.515 -0.015 -2.83% 0.55 0.55 0.515 28,582
Dec 06 2021 0.53 -0.01 -1.85% 0.55 0.55 0.525 43,994
Dec 03 2021 0.54 0.03 5.88% 0.535 0.54 0.52 131,396
Dec 02 2021 0.51 -0.01 -1.92% 0.53 0.53 0.49 83,349
Dec 01 2021 0.52 -0.005 -0.95% 0.52 0.52 0.52 9,849
Nov 30 2021 0.525 0.02 3.96% 0.51 0.53 0.51 336,498
Nov 29 2021 0.505 -0.035 -6.48% 0.525 0.525 0.505 69,726
Nov 26 2021 0.54 0.005 0.93% 0.55 0.55 0.54 446,521
Nov 25 2021 0.535 0.005 0.94% 0.55 0.55 0.53 304,565
Nov 24 2021 0.53 -0.015 -2.75% 0.545 0.55 0.53 67,762
Nov 23 2021 0.545 0.00 0.0% 0.55 0.55 0.52 244,552
Nov 22 2021 0.545 0.06 12.37% 0.49 0.55 0.49 306,639
Nov 19 2021 0.485 -0.01 -2.02% 0.50 0.50 0.485 4,974
Nov 18 2021 0.495 0.015 3.13% 0.485 0.495 0.485 70,055
Nov 17 2021 0.48 0.01 2.13% 0.48 0.49 0.48 182,898
Nov 16 2021 0.47 -0.02 -4.08% 0.49 0.495 0.47 137,374
Nov 15 2021 0.49 -0.01 -2.0% 0.50 0.50 0.49 230,555
Nov 12 2021 0.50 0.025 5.26% 0.475 0.50 0.475 185,318
Nov 11 2021 0.475 0.015 3.26% 0.46 0.475 0.445 383,278
Nov 10 2021 0.46 0.025 5.75% 0.43 0.47 0.43 574,092
Nov 09 2021 0.435 0.01 2.35% 0.435 0.44 0.435 639,519
Nov 08 2021 0.425 -0.005 -1.16% 0.435 0.435 0.425 40,484
Nov 05 2021 0.43 0.005 1.18% 0.43 0.435 0.42 26,037
Nov 04 2021 0.425 -0.015 -3.41% 0.44 0.44 0.425 50,840
Nov 03 2021 0.44 0.02 4.76% 0.42 0.44 0.42 143,751
Nov 02 2021 0.42 -0.005 -1.18% 0.435 0.435 0.42 23,745
Nov 01 2021 0.425 0.005 1.19% 0.43 0.43 0.41 31,889
Oct 29 2021 0.42 -0.01 -2.33% 0.415 0.42 0.415 85,312
Oct 28 2021 0.43 0.00 0.0% 0.43 0.43 0.42 552,190
Oct 27 2021 0.43 -0.005 -1.15% 0.43 0.43 0.43 109,845
Oct 26 2021 0.435 0.00 0.0% 0.44 0.44 0.43 26,821
Oct 25 2021 0.435 0.005 1.16% 0.43 0.435 0.43 4,132
Oct 22 2021 0.43 0.00 0.0% 0.435 0.435 0.43 74,723
Oct 21 2021 0.43 -0.01 -2.27% 0.43 0.44 0.43 81,225
Your Recent History
ASX
MBH
Maggie Bee..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220119 19:58:21