MRN.AX - Macquarie Media Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20171.351.351.351.351.35-
Dec 11, 20171.351.351.351.351.35-
Dec 08, 20171.301.351.301.351.3531,500
Dec 07, 20171.261.261.261.261.26-
Dec 06, 20171.261.261.261.261.263,626
Dec 05, 20171.351.351.301.301.3011,874
Dec 04, 20171.301.301.301.301.305,000
Dec 01, 20171.301.301.301.301.305,830
Nov 30, 20171.301.301.301.301.30-
Nov 29, 20171.301.301.301.301.30-
Nov 28, 20171.301.301.301.301.30-
Nov 27, 20171.301.301.301.301.3039,726
Nov 24, 20171.311.311.311.311.31-
Nov 23, 20171.311.311.311.311.31-
Nov 22, 20171.341.341.311.311.3112,068
Nov 21, 20171.311.311.311.311.31-
Nov 20, 20171.311.311.311.311.31-
Nov 17, 20171.311.311.311.311.31-
Nov 16, 20171.311.311.311.311.312,000
Nov 15, 20171.311.311.311.311.31-
Nov 14, 20171.311.311.311.311.312,005
Nov 13, 20171.361.361.361.361.367,946
Nov 10, 20171.331.331.331.331.33-
Nov 09, 20171.301.331.301.331.333,740
Nov 08, 20171.271.271.271.271.27-
Nov 07, 20171.271.271.271.271.272,500
Nov 06, 20171.301.301.301.301.30-
Nov 03, 20171.301.301.301.301.30-
Nov 02, 20171.301.301.301.301.307,000
Nov 01, 20171.271.271.271.271.271,000
Oct 31, 20171.261.261.261.261.26-
Oct 30, 20171.261.261.261.261.26-
Oct 27, 20171.301.301.261.261.268,206
Oct 26, 20171.291.301.291.301.3020,006
Oct 25, 20171.301.301.291.291.2912
Oct 24, 20171.281.301.281.301.30129,991
Oct 23, 20171.241.261.241.261.2631,092
Oct 20, 20171.151.151.151.151.15-
Oct 19, 20171.151.151.151.151.151,000
Oct 18, 20171.161.161.161.161.16-
Oct 17, 20171.161.161.161.161.163,800
Oct 16, 20171.151.151.151.151.151,000
Oct 13, 20171.151.151.151.151.15-
Oct 12, 20171.151.151.151.151.15-
Oct 11, 20171.151.151.151.151.15-
Oct 10, 20171.151.151.151.151.15-
Oct 09, 20171.151.151.151.151.15-
Oct 06, 20171.151.151.151.151.15-
Oct 05, 20171.151.151.151.151.15-
Oct 04, 20171.151.151.151.151.153,225
Oct 03, 20171.151.151.151.151.15560
Oct 02, 20171.061.061.061.061.06358
Sep 29, 20171.101.101.101.101.10-
Sep 28, 20171.101.101.101.101.104,926
Sep 27, 20171.201.201.151.151.159,315
Sep 26, 20171.151.151.151.151.15-
Sep 25, 20171.151.151.151.151.15-
Sep 22, 20171.151.151.151.151.15-
Sep 21, 20171.201.201.151.151.1513,860
Sep 20, 20171.151.151.151.151.15-
Sep 19, 20171.151.151.151.151.15-
Sep 18, 20171.151.151.151.151.15-
Sep 15, 20171.151.151.151.151.15-
Sep 14, 20171.151.151.151.151.157,500
Sep 13, 20171.131.131.131.131.1314,000
Sep 12, 20171.051.051.051.051.05900
Sep 11, 20171.081.081.051.051.0510,058
Sep 08, 20171.081.081.081.081.08-
Sep 07, 20171.071.081.071.081.085,092
Sep 06, 20171.081.081.081.081.08-
Sep 05, 20171.081.081.081.081.082,500
Sep 04, 20171.151.151.051.051.0517,869
Sep 01, 20171.201.201.201.201.20-
Aug 31, 20171.201.201.201.201.20-
Aug 31, 20170.0571 Dividend
Aug 30, 20171.251.251.201.201.148,245
Aug 29, 20171.151.151.151.151.10-
Aug 28, 20171.151.151.151.151.10640
Aug 25, 20171.131.131.131.131.08-
Aug 24, 20171.131.131.131.131.08-
Aug 23, 20171.151.151.131.131.082,974
Aug 22, 20171.121.121.121.121.07-
Aug 21, 20171.151.151.121.121.0711,331
Aug 18, 20171.151.151.151.151.10-
Aug 17, 20171.201.251.151.151.1016,420
Aug 16, 20171.201.201.201.201.142,000
Aug 15, 20171.221.221.221.221.16-
Aug 14, 20171.221.221.221.221.16-
Aug 11, 20171.221.221.221.221.16-
Aug 10, 20171.241.241.221.221.165
Aug 09, 20171.201.201.201.201.14-
Aug 08, 20171.201.201.201.201.14-
Aug 07, 20171.201.201.201.201.14-
Aug 04, 20171.201.201.201.201.14-
Aug 03, 20171.201.201.201.201.14-
Aug 02, 20171.201.201.201.201.1413,406
Aug 01, 20171.201.201.201.201.14-
Jul 31, 20171.201.201.201.201.146,564
Jul 28, 20171.171.171.171.171.11-
Jul 27, 20171.171.171.171.171.11-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...