Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

McGrath Limited (MEA.AX)

ASX - ASX Delayed Price. Currency in AUD
0.42000.0000 (0.00%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.42000.42000.42000.42000.4200-
Dec 01, 20220.42000.42000.41500.42000.420058,740
Nov 30, 20220.40000.41500.40000.41000.410032,000
Nov 29, 20220.38500.39000.38500.39000.39008,167
Nov 28, 20220.38000.38000.38000.38000.380010,000
Nov 25, 20220.38500.38500.37000.38000.3800127,274
Nov 24, 20220.37500.37500.37500.37500.3750-
Nov 23, 20220.37000.37500.37000.37500.375038,418
Nov 22, 20220.38500.38500.37000.37000.37003,600
Nov 21, 20220.37000.38000.37000.37000.3700147,605
Nov 18, 20220.37000.37000.37000.37000.370013,321
Nov 17, 20220.37000.37000.37000.37000.37003,628
Nov 16, 20220.37000.37000.37000.37000.37004,082
Nov 15, 20220.37000.37000.37000.37000.370020,500
Nov 14, 20220.37500.37500.37000.37000.370030,396
Nov 11, 20220.36000.38000.36000.37000.3700109,078
Nov 10, 20220.36000.37000.36000.37000.37002,606
Nov 09, 20220.36500.37000.35500.36500.3650225,722
Nov 08, 20220.36500.37000.36000.37000.370048,139
Nov 07, 20220.37000.37000.37000.37000.370018,390
Nov 04, 20220.35500.36000.35500.36000.3600133,296
Nov 03, 20220.35500.35500.35500.35500.35502,687,715
Nov 02, 20220.37000.37000.37000.37000.370097,181
Nov 01, 20220.36000.37500.36000.37000.3700878,882
Oct 31, 20220.37000.38000.37000.37000.3700311,960
Oct 28, 20220.37000.38000.36000.37000.3700198,650
Oct 27, 20220.36500.40000.36500.40000.400052,420
Oct 26, 20220.36000.36500.36000.36500.365029,532
Oct 25, 20220.36000.36000.35000.35000.350018,111
Oct 24, 20220.35000.35500.35000.35500.355075,765
Oct 21, 20220.35500.35500.34000.34500.3450183,810
Oct 20, 20220.37500.37500.35000.36000.3600241,067
Oct 19, 20220.39000.39000.36000.37500.3750340,032
Oct 18, 20220.39500.39500.39250.39500.395022,992
Oct 17, 20220.39500.39500.39500.39500.3950-
Oct 14, 20220.39000.40000.39000.39500.395073,808
Oct 13, 20220.40000.40000.40000.40000.400050
Oct 12, 20220.39500.40000.38500.40000.4000233,121
Oct 11, 20220.40000.40000.39500.39500.395039,506
Oct 10, 20220.40000.40000.40000.40000.40002,922
Oct 07, 20220.40500.41500.40500.41500.415026,212
Oct 06, 20220.41000.41000.39000.39000.3900172,697
Oct 05, 20220.39500.40500.39500.40500.4050159,707
Oct 04, 20220.39250.40000.39250.39500.395036,120
Oct 03, 20220.39000.39000.38500.39000.390049,435
Sep 30, 20220.42000.42000.39500.39500.39508,182
Sep 29, 20220.40000.42000.40000.40000.400074,078
Sep 28, 20220.41000.41000.41000.41000.410027,948
Sep 27, 20220.40000.40500.39500.40500.405076,441
Sep 26, 20220.40000.42000.39500.40000.4000149,063
Sep 23, 20220.42000.42000.38500.40500.4050191,757
Sep 21, 20220.42000.42000.40500.41000.410021,388
Sep 20, 20220.42000.42500.42000.42000.420036,714
Sep 19, 20220.40000.41500.40000.40500.405077,602
Sep 16, 20220.41000.41000.40000.40000.400021,839
Sep 15, 20220.42500.42500.42500.42500.4250-
Sep 14, 20220.41500.42500.41500.42500.425060,875
Sep 13, 20220.42500.42500.42500.42500.425010,760
Sep 12, 20220.43000.43000.40500.40500.405063,367
Sep 09, 20220.44000.44000.44000.44000.4400-
Sep 08, 20220.44000.44000.44000.44000.4400-
Sep 07, 20220.42000.44000.42000.44000.440032,497
Sep 06, 20220.41000.42500.40000.40000.4000130,020
Sep 05, 20220.42000.44000.40000.40000.4000230,422
Sep 02, 20220.42000.44000.40000.42000.420074,086
Sep 01, 20220.43000.43000.43000.43000.4300-
Aug 31, 20220.45000.45000.38000.43000.4300306,549
Aug 31, 20220.01 Dividend
Aug 30, 20220.45000.46000.45000.46000.450033,262
Aug 29, 20220.44500.46000.44500.46000.450034,018
Aug 26, 20220.46500.46500.45500.46000.450063,305
Aug 25, 20220.44500.45000.43500.45000.440283,333
Aug 24, 20220.45500.46000.44000.46000.450093,496
Aug 23, 20220.42000.44500.42000.44500.4353146,961
Aug 22, 20220.44000.44000.41000.41500.4060165,505
Aug 19, 20220.43500.44000.43500.44000.430450,613
Aug 18, 20220.43500.43500.43000.43000.420749,458
Aug 17, 20220.43000.43500.43000.43500.425543,604
Aug 16, 20220.43000.43500.41500.42500.415867,975
Aug 15, 20220.41500.42500.41500.42500.415834,506
Aug 12, 20220.42250.43500.42000.43500.425514,712
Aug 11, 20220.43000.43000.41500.42000.410949,815
Aug 10, 20220.43000.43000.42000.42000.41091,799
Aug 09, 20220.42500.42500.41000.41500.406040,105
Aug 08, 20220.43500.43500.43500.43500.4255-
Aug 05, 20220.43500.43500.43500.43500.42558,012
Aug 04, 20220.43500.43500.43500.43500.425526,392
Aug 03, 20220.42000.44500.41000.43000.420776,160
Aug 02, 20220.42000.42000.42000.42000.4109147,166
Aug 01, 20220.44500.47500.44000.45000.4402396,631
Jul 29, 20220.44000.44500.43500.43500.4255250,544
Jul 28, 20220.42500.44000.42500.43000.420780,278
Jul 27, 20220.41500.43000.41500.41500.406041,379
Jul 26, 20220.41000.41000.41000.41000.401122,152
Jul 25, 20220.41000.43000.41000.42000.410950,053
Jul 22, 20220.40500.43500.40500.40500.396267,679
Jul 21, 20220.43500.43500.40000.41000.4011280,301
Jul 20, 20220.44000.44000.43500.43500.4255110,658
Jul 19, 20220.43000.43000.42500.43000.42079,776
Jul 18, 20220.43500.43500.43000.43000.420743,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement