MLG Oz Limited Historical Data - MLG | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
MLG Oz Limited (MLG)
MLG Oz Limited (MLG) Historical

MLG Oz Limited (MLG)

0.595

-0.005

(-0.83%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	7.20720720721	0.555	0.6	0.55	182744	0.57601773	DE
4	0.015	2.58620689655	0.58	0.6	0.545	204560	0.5649096	DE
12	-0.035	-5.55555555556	0.63	0.725	0.5375	130368	0.59017799	DE
26	0.115	23.9583333333	0.48	0.725	0.475	100732	0.57689653	DE
52	0.1	20.202020202	0.495	0.75	0.4	88123	0.57008314	DE
156	-0.805	-57.5	1.4	1.4	0.36	149954	0.82800769	DE
260	-0.805	-57.5	1.4	1.4	0.36	149954	0.82800769	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.6	0.02	3.45	0.58	0.61	0.58	97534
1713334500	0.58	0.02	3.57	0.585	0.59	0.5699999	49396
1713248100	0.56	-0.03	-5.08	0.575	0.575	0.56	108360
1713161700	0.59	-0.01	-1.67	0.6	0.6	0.5699999	175251
1712902500	0.6	0.04	7.14	0.5699999	0.6	0.5699999	209756
1712816100	0.56	0.005	0.90	0.555	0.5699999	0.55	370955
1712729700	0.555	-0.005	-0.89	0.5699999	0.5699999	0.555	37221
1712643300	0.56	-0.005	-0.88	0.5699999	0.5699999	0.555	139129
1712556900	0.5649999	-0.005	-0.88	0.5699999	0.5699999	0.56	17050
1712294100	0.5699999	0.0099999	1.79	0.5649999	0.5699999	0.56	243926
1712207700	0.56	-0.01	-1.75	0.56	0.5699999	0.56	114482
1712121300	0.5699999	0.0199999	3.64	0.56	0.5699999	0.56	18026
1712034900	0.55	-0.005	-0.90	0.55	0.5699999	0.55	50474
1711602900	0.555	-0.015	-2.63	0.555	0.5649999	0.545	136214
1711516500	0.5699999	0	0.00	0.5699999	0.5699999	0.56	110137
1711430100	0.5699999	0	0.00	0.5699999	0.5699999	0.56	408598
1711343700	0.5699999	0.005	0.88	0.56	0.5699999	0.55	198506
1711084500	0.5649999	0.0099999	1.80	0.555	0.5699999	0.555	140950
1710998100	0.555	-0.02	-3.48	0.58	0.58	0.55	1153641
1710911700	0.575	0.0075	1.32	0.59	0.59	0.56	76226
1710825300	0.5675	-0.0125	-2.16	0.58	0.58	0.56	37356
1710738900	0.58	-0.02	-3.33	0.595	0.595	0.58	59088
1710479700	0.6	0.025	4.35	0.5699999	0.6	0.5699999	98135
1710393300	0.575	-0.02	-3.36	0.595	0.595	0.5699999	82424
1710306900	0.595	0.0075	1.28	0.59	0.595	0.58	46120
1710220500	0.5875	-0.0125	-2.08	0.59	0.595	0.575	33105
1710134100	0.6	0	0.00	0.6	0.63	0.6	54050
1709874900	0.6	0	0.00	0.6	0.6	0.59	123205
1709788500	0.6	-0.01	-1.64	0.62	0.62	0.59	325987
1709702100	0.61	0.01	1.67	0.6	0.61	0.6	5410
1709615700	0.6	0	0.00	0.6	0.6	0.6	0
1709529300	0.6	-0.05	-7.69	0.64	0.64	0.575	7811
1709270100	0.65	0	0.00	0.65	0.65	0.64	63452
1709183700	0.65	0	0.00	0.65	0.65	0.645	60974
1709097300	0.65	0	0.00	0.64	0.65	0.64	9785
1709010900	0.65	0	0.00	0.64	0.65	0.64	142618
1708924500	0.65	0.03	4.84	0.64	0.65	0.63	308972
1708665300	0.62	-0.03	-4.62	0.65	0.65	0.62	117318
1708578900	0.65	0	0.00	0.65	0.65	0.64	145256
1708492500	0.65	0	0.00	0.65	0.65	0.61	153509
1708406100	0.65	0.01	1.56	0.7	0.725	0.645	544345
1708319700	0.64	0.04	6.67	0.615	0.64	0.615	144940
1708060500	0.6	0.025	4.35	0.59	0.6	0.575	80364
1707974100	0.575	0	0.00	0.575	0.575	0.575	0
1707887700	0.575	-0.025	-4.17	0.5699999	0.58	0.5699999	40496
1707801300	0.6	0.0300001	5.26	0.5699999	0.6	0.5699999	19192
1707714900	0.5699999	-0.055	-8.80	0.635	0.64	0.5649999	108917
1707455700	0.625	0.01	1.63	0.625	0.635	0.625	14476
1707369300	0.615	0.01	1.65	0.615	0.615	0.615	50317
1707282900	0.605	0.02	3.42	0.585	0.605	0.585	49662
1707196500	0.585	0.0200001	3.54	0.56	0.585	0.545	66443
1707110100	0.5649999	0.0099999	1.80	0.55	0.5649999	0.55	33920
1706850900	0.555	-0.015	-2.63	0.56	0.5649999	0.5375	130750
1706764500	0.5699999	-0.015	-2.56	0.58	0.58	0.555	43598
1706678100	0.585	-0.015	-2.50	0.6	0.6	0.58	83327
1706591700	0.6	0.005	0.84	0.595	0.6	0.595	18685
1706505300	0.595	-0.035	-5.56	0.635	0.635	0.595	101571
1706159700	0.63	-0.005	-0.79	0.63	0.63	0.63	6350
1706073300	0.635	-0.005	-0.78	0.64	0.64	0.635	165902
1705986900	0.64	0.01	1.59	0.64	0.655	0.64	15088
1705900500	0.63	-0.01	-1.56	0.64	0.64	0.63	17999
1705641300	0.64	0.015	2.40	0.6324999	0.64	0.63	45630

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