Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
McGrath Ltd (MEA)
McGrath Ltd (MEA) Historical

MEA McGrath Ltd

0.595

-0.0025 (-0.42%)

Apr 25 2024 - Closed

Delayed by 20 minutes

MEA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.5975	0.00	0.00%	0.5975	0.5975	0.5975	1,055
Apr 23 2024	0.5975	0.0025	0.42%	0.595	0.5975	0.595	2,191
Apr 22 2024	0.595	0.00	0.00%	0.595	0.595	0.595	110,341
Apr 19 2024	0.595	0.00	0.00%	0.595	0.595	0.595	521,000
Apr 18 2024	0.595	0.00	0.00%	0.60	0.60	0.595	2,541
Apr 17 2024	0.595	0.00	0.00%	0.60	0.60	0.595	13,502
Apr 16 2024	0.595	0.00	0.00%	0.595	0.595	0.595	16,000
Apr 15 2024	0.595	0.00	0.00%	0.60	0.60	0.5925	1,899,844
Apr 12 2024	0.595	0.00	0.00%	0.595	0.595	0.595	473,056
Apr 11 2024	0.595	0.00	0.00%	0.59	0.60	0.59	89,932
Apr 10 2024	0.595	0.00	0.00%	0.595	0.595	0.59	889,434
Apr 09 2024	0.595	-0.005	-0.83%	0.595	0.60	0.59	298,103
Apr 08 2024	0.60	0.005	0.84%	0.595	0.60	0.59	346,784
Apr 05 2024	0.595	0.00	0.00%	0.60	0.60	0.59	361,582
Apr 04 2024	0.595	0.005	0.85%	0.59	0.595	0.59	339,694
Apr 03 2024	0.59	-0.005	-0.84%	0.59	0.59	0.59	2,853
Apr 02 2024	0.595	0.005	0.85%	0.59	0.595	0.59	1,376,621
Mar 28 2024	0.59	0.00	0.00%	0.595	0.595	0.59	127,467
Mar 27 2024	0.59	0.00	0.00%	0.59	0.595	0.59	245,787
Mar 26 2024	0.59	0.005	0.85%	0.59	0.59	0.585	1,102,421
Mar 25 2024	0.585	0.115	24.47%	0.59	0.59	0.585	3,490,482
Mar 22 2024	0.47	0.005	1.08%	0.47	0.48	0.465	23,420
Mar 21 2024	0.465	0.005	1.09%	0.47	0.47	0.465	8,449
Mar 20 2024	0.46	-0.01	-2.13%	0.475	0.475	0.46	8,317
Mar 19 2024	0.47	-0.005	-1.05%	0.48	0.485	0.47	24,742
Mar 18 2024	0.475	-0.005	-1.04%	0.49	0.49	0.475	29,827
Mar 15 2024	0.48	0.00	0.00%	0.48	0.48	0.48	4,000
Mar 14 2024	0.48	0.005	1.05%	0.48	0.48	0.48	21,218
Mar 13 2024	0.475	0.005	1.06%	0.475	0.48	0.475	19,827
Mar 12 2024	0.47	-0.01	-2.08%	0.485	0.485	0.47	14,967
Mar 11 2024	0.48	0.00	0.00%	0.48	0.48	0.48	0.00
Mar 08 2024	0.48	0.00	0.00%	0.48	0.48	0.48	32,390
Mar 07 2024	0.48	-0.01	-2.04%	0.495	0.495	0.48	25,091
Mar 06 2024	0.49	0.005	1.03%	0.49	0.49	0.485	12,208
Mar 05 2024	0.485	0.00	0.00%	0.485	0.485	0.485	0.00
Mar 04 2024	0.485	0.00	0.00%	0.485	0.49	0.485	18,098
Mar 01 2024	0.485	-0.015	-3.00%	0.50	0.50	0.485	52,206
Feb 29 2024	0.50	-0.03	-5.66%	0.50	0.50	0.46	212,678
Feb 28 2024	0.53	0.03	6.00%	0.495	0.53	0.485	349,980
Feb 27 2024	0.50	-0.02	-3.85%	0.525	0.525	0.50	58,238
Feb 26 2024	0.52	-0.03	-5.45%	0.54	0.56	0.515	432,521
Feb 23 2024	0.55	0.015	2.80%	0.535	0.55	0.535	445,724
Feb 22 2024	0.535	0.00	0.00%	0.535	0.535	0.53	167,609
Feb 21 2024	0.535	-0.015	-2.73%	0.53	0.54	0.53	124,500
Feb 20 2024	0.55	0.025	4.76%	0.545	0.55	0.545	180,588
Feb 19 2024	0.525	0.015	2.94%	0.54	0.56	0.51	639,273
Feb 16 2024	0.51	0.015	3.03%	0.50	0.51	0.495	91,448
Feb 15 2024	0.495	-0.005	-1.00%	0.51	0.51	0.495	33,985
Feb 14 2024	0.50	-0.015	-2.91%	0.50	0.51	0.50	481
Feb 13 2024	0.515	0.04	8.42%	0.475	0.515	0.475	224,032
Feb 12 2024	0.475	0.025	5.56%	0.47	0.475	0.47	61,582
Feb 09 2024	0.45	0.00	0.00%	0.45	0.46	0.445	40,965
Feb 08 2024	0.45	0.03	7.14%	0.425	0.46	0.425	172,541
Feb 07 2024	0.42	-0.005	-1.18%	0.425	0.43	0.42	9,563
Feb 06 2024	0.425	0.00	0.00%	0.43	0.43	0.425	90,190
Feb 05 2024	0.425	-0.005	-1.16%	0.43	0.43	0.425	38,324
Feb 02 2024	0.43	0.00	0.00%	0.43	0.43	0.43	0.00
Feb 01 2024	0.43	0.00	0.00%	0.43	0.43	0.43	0.00
Jan 31 2024	0.43	0.00	0.00%	0.435	0.44	0.43	11,500
Jan 30 2024	0.43	0.00	0.00%	0.43	0.43	0.43	30,000
Jan 29 2024	0.43	0.00	0.00%	0.425	0.43	0.425	408,867

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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