MA1.AX - Monash Absolute Investment Company Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.88500.90000.88000.88000.8800243,946
Jul 15, 20190.87000.88000.87000.88000.880071,291
Jul 12, 20190.85500.86000.85500.85500.855013,510
Jul 11, 20190.84000.85000.84000.85000.850012,316
Jul 10, 20190.85500.85500.84500.84500.8450164,226
Jul 09, 20190.84700.85000.84000.84000.8400194,308
Jul 08, 20190.85500.87000.85000.85500.8550108,737
Jul 05, 20190.85000.86000.85000.86000.860016,939
Jul 04, 20190.85500.85500.85000.85000.850039,533
Jul 03, 20190.84000.87000.84000.86000.860055,245
Jul 02, 20190.84000.84000.84000.84000.840013,952
Jul 01, 20190.82500.82500.82500.82500.82502,743
Jun 28, 20190.82000.82000.81500.81500.8150134,144
Jun 27, 20190.82000.82000.82000.82000.820060,000
Jun 26, 20190.81500.83000.81500.83000.830013,643
Jun 25, 20190.83500.83500.82000.82000.820021,965
Jun 24, 20190.82500.82500.82000.82000.820040,311
Jun 21, 20190.83000.83000.82000.82500.825094,640
Jun 20, 20190.82500.82500.81500.82000.820094,219
Jun 19, 20190.82000.82000.82000.82000.820047,993
Jun 18, 20190.81500.81500.81500.81500.815069,723
Jun 17, 20190.82500.82500.82000.82500.8250111,592
Jun 14, 20190.82500.82500.82500.82500.825086,544
Jun 13, 20190.82500.83500.82000.82500.8250122,306
Jun 12, 20190.82500.82500.81500.81500.8150167,834
Jun 11, 20190.83000.83500.82000.82000.8200182,729
Jun 07, 20190.82500.83500.82500.83000.8300191,352
Jun 06, 20190.81500.82500.81500.82000.820036,209
Jun 05, 20190.81500.82000.80500.81000.8100123,752
Jun 04, 20190.81000.81500.80500.81500.8150135,763
Jun 03, 20190.82000.82000.81000.81000.810057,546
May 31, 20191.04781.04781.04781.04781.0478-
May 30, 20190.82000.82500.81000.82500.8250109,786
May 29, 20190.82500.82500.82500.82500.8250-
May 28, 20190.80000.82500.80000.82500.825044,142
May 27, 20190.81000.81000.80500.80500.805019,103
May 24, 20190.80500.80500.80500.80500.805037,903
May 23, 20190.80000.81000.80000.81000.810070,366
May 22, 20190.80500.80500.80000.80000.800050,996
May 21, 20190.81000.81000.80000.80000.8000177,496
May 20, 20190.81000.82000.81000.81000.810038,093
May 17, 20190.81000.82000.81000.81000.810048,960
May 16, 20190.79000.79000.79000.79000.790065,735
May 15, 20190.79500.80000.79000.79500.795037,617
May 14, 20190.79500.79500.79000.79000.790033,307
May 13, 20190.81000.81000.79000.79500.795033,891
May 10, 20190.81500.81500.81500.81500.81509,500
May 09, 20190.79500.79500.79500.79500.795018,105
May 08, 20190.80000.80000.79500.79500.795037,653
May 07, 20190.81000.81000.80500.81000.810048,578
May 06, 20190.82000.82000.79500.80000.800097,500
May 03, 20190.83000.84500.81500.82000.820062,915
May 02, 20190.81500.81500.81500.81500.8150139,421
May 01, 20190.80500.81500.80500.81000.8100111,260
Apr 30, 20190.81000.81000.80500.80500.805063,522
Apr 29, 20190.81000.82000.80000.81000.8100231,145
Apr 26, 20190.80500.80500.79000.79000.7900103,666
Apr 24, 20190.80500.81000.80500.81000.810043,471
Apr 23, 20190.79000.81500.79000.81000.8100113,008
Apr 18, 20190.79500.79500.79500.79500.795014,913
Apr 17, 20190.80000.80000.79500.79500.795042,000
Apr 16, 20190.79500.79500.79500.79500.79501,578
Apr 15, 20190.79500.79500.79000.79000.790040,731
Apr 12, 20190.79000.79000.78000.78000.780070,475
Apr 11, 20190.78000.79000.78000.79000.790095,400
Apr 10, 20190.78000.78000.78000.78000.780025,755
Apr 09, 20190.78000.78000.78000.78000.780071,259
Apr 08, 20190.78000.78000.77500.78000.7800208,300
Apr 05, 20190.79000.79000.79000.79000.7900-
Apr 04, 20190.79000.79000.78000.79000.790050,937
Apr 03, 20190.78000.78000.78000.78000.7800-
Apr 02, 20190.79000.79000.78000.78000.780025,000
Apr 01, 20190.78000.79000.78000.78000.7800233,202
Mar 29, 20190.78000.78000.78000.78000.780015,000
Mar 28, 20190.78000.80000.78000.80000.800094,459
Mar 27, 20190.77000.78000.77000.78000.780047,692
Mar 26, 20190.76500.76500.76500.76500.765085,027
Mar 25, 20190.77000.77000.77000.77000.770013,500
Mar 22, 20190.77000.77000.77000.77000.770024,342
Mar 21, 20190.78500.78500.78000.78000.780061,227
Mar 20, 20190.78500.78500.78500.78500.78505,175
Mar 19, 20190.78500.78500.78500.78500.785021,670
Mar 18, 20190.78500.78500.78000.78000.780078,948
Mar 15, 20190.76500.76500.76500.76500.7650-
Mar 14, 20190.76500.76500.76500.76500.76508,500
Mar 13, 20190.76500.77000.76500.76500.765032,412
Mar 12, 20190.76000.76500.76000.76500.765065,686
Mar 11, 20190.76000.76500.76000.76500.765065,686
Mar 08, 20190.76000.76000.76000.76000.7600-
Mar 07, 20190.77000.77000.76000.76000.760020,000
Mar 06, 20190.77000.77000.76000.76000.760014,112
Mar 05, 20190.79000.79000.76000.76000.760052,927
Mar 04, 20190.79000.79000.79000.79000.790030,168
Mar 01, 20190.79500.79500.79000.79000.790067,461
Feb 28, 20190.80000.80000.79500.79500.795093,944
Feb 27, 20190.79500.79500.79500.79500.79505,658
Feb 26, 20190.79000.79500.79000.79000.7900116,730
Feb 25, 20190.80000.81500.80000.80000.800041,500
Feb 22, 20190.79000.79000.79000.79000.790015,167
Feb 21, 20190.79000.80000.79000.79000.790083,024
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...