Skip to main content
Morella Corporation Limited (ASX:1MC)
Australia flag Australia · Delayed Price · Currency is AUD
0.0310
+0.0020 (6.90%)
Mar 10, 2026, 3:00 PM AEST

Morella Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.030.030.030.030.036.90%424,071
Mar 9, 20260.030.030.030.030.03-6.45%272,040
Mar 6, 20260.030.030.030.030.03-6.06%1,114,150
Mar 5, 20260.030.030.030.030.036.45%229,816
Mar 4, 20260.030.030.030.030.03-3.13%198,554
Mar 3, 20260.030.030.030.030.03-3.03%1,137,988
Mar 2, 20260.040.040.030.030.03-8.33%930,183
Feb 27, 20260.040.040.040.040.04-2.70%1,782,638
Feb 26, 20260.040.040.040.040.04-9.76%1,856,965
Feb 25, 20260.040.040.040.040.04-2.38%154,040
Feb 24, 20260.040.040.040.040.04-40,000
Feb 23, 20260.040.040.040.040.04-4.55%90,609
Feb 18, 20260.040.040.040.040.04-2.22%1,093
Feb 17, 20260.050.050.050.050.057.14%10,933
Feb 16, 20260.040.040.040.040.042.44%493,416
Feb 13, 20260.040.040.040.040.04-4.65%526,317
Feb 12, 20260.050.050.040.040.04-4.44%96,363
Feb 11, 20260.040.050.040.050.054.65%25,043
Feb 10, 20260.040.050.040.040.04-17,742
Feb 9, 20260.050.050.040.040.04-4.44%203,801
Feb 6, 20260.050.050.050.050.05-2.17%820,449
Feb 5, 20260.050.050.050.050.05-4.17%38,628
Feb 4, 20260.050.050.050.050.05-38,363
Feb 3, 20260.050.050.050.050.056.67%465,332
Feb 2, 20260.050.050.050.050.05-6.25%41,582
Jan 30, 20260.050.050.050.050.059.09%35,707
Jan 29, 20260.050.050.040.040.04-13.73%838,556
Jan 28, 20260.050.050.050.050.058.51%652,507
Jan 27, 20260.050.050.050.050.05-7.84%1,381,216
Jan 23, 20260.050.050.050.050.05-1.92%172,741
Jan 22, 20260.050.050.050.050.05-507,247
Jan 21, 20260.050.060.050.050.0510.64%1,884,678
Jan 20, 20260.050.050.050.050.05-239,718
Jan 19, 20260.050.050.050.050.05-6.00%165,609
Jan 16, 20260.050.050.050.050.05-108,347
Jan 15, 20260.050.050.050.050.05-66,862
Jan 14, 20260.050.050.050.050.05-3.85%724,748
Jan 13, 20260.050.050.050.050.05-1.89%321,175
Jan 12, 20260.050.050.050.050.051.92%308,403
Jan 9, 20260.050.050.050.050.05-3.70%322,302
Jan 8, 20260.050.050.050.050.0514.89%1,391,138
Jan 7, 20260.050.050.050.050.05-4.08%360,215
Jan 6, 20260.050.050.050.050.05-9.26%550,609
Jan 5, 20260.050.060.050.050.0510.20%2,510,683
Jan 2, 20260.040.050.040.050.0525.64%1,731,901
Dec 31, 20250.040.040.040.040.042.63%454,876
Dec 30, 20250.040.040.040.040.04-192,413
Dec 29, 20250.040.040.040.040.0411.76%404,670
Dec 24, 20250.030.040.030.030.03-655,984
Dec 23, 20250.040.040.030.030.03-2.86%141,783
Dec 22, 20250.040.040.040.040.04-76,334
Dec 19, 20250.040.040.040.040.042.94%93,809
Dec 18, 20250.030.040.030.030.03-5.56%376,012
Dec 17, 20250.030.040.030.040.045.88%392,713
Dec 16, 20250.030.040.030.030.03-58,368
Dec 15, 20250.030.030.030.030.03-2.86%10,092
Dec 12, 20250.030.040.030.040.04-2.78%16,942
Dec 11, 20250.040.040.040.040.042.86%160,308
Dec 10, 20250.030.040.030.040.042.94%143,947
Dec 8, 20250.040.040.030.030.033.03%42,575
Dec 5, 20250.030.040.030.030.03-2.94%288,139
Dec 4, 20250.040.040.030.030.03-5.56%460,394
Dec 3, 20250.040.040.040.040.042.86%21,330
Dec 2, 20250.040.040.040.040.04-5.41%42,832
Dec 1, 20250.040.040.040.040.042.78%82,767
Nov 28, 20250.040.040.030.040.04-2.70%507,190
Nov 27, 20250.030.040.030.040.042.78%5,294
Nov 26, 20250.030.040.030.040.042.86%436,588
Nov 25, 20250.040.040.040.040.04-463,251
Nov 24, 20250.040.040.030.040.042.94%352,197
Nov 21, 20250.040.040.030.030.03-10.53%611,647
Nov 20, 20250.040.040.040.040.048.57%11,622
Nov 19, 20250.040.040.040.040.04-7.89%458,971
Nov 18, 20250.040.040.040.040.04-2.56%32,372
Nov 17, 20250.040.040.040.040.04-2.50%117,695
Nov 14, 20250.040.040.040.040.0411.11%608,737
Nov 13, 20250.040.040.040.040.04-97,000
Nov 12, 20250.040.040.040.040.04-72,169
Nov 11, 20250.040.040.040.040.042.86%7,378
Nov 10, 20250.040.040.040.040.04-7.89%138,630
Nov 7, 20250.040.040.040.040.04-5.00%327,572
Nov 6, 20250.040.040.040.040.048.11%151,016
Nov 5, 20250.040.040.030.040.04-9.76%863,579
Nov 4, 20250.040.040.040.040.04-4.65%116,819
Nov 3, 20250.040.040.040.040.044.88%90,428
Oct 31, 20250.040.040.040.040.04-79,864
Oct 30, 20250.040.040.040.040.04-124,936
Oct 29, 20250.050.050.040.040.04-12.77%779,941
Oct 28, 20250.050.050.050.050.052.17%282,979
Oct 27, 20250.050.050.050.050.05-6.12%330,060
Oct 24, 20250.050.050.040.050.058.89%779,964
Oct 23, 20250.050.050.050.050.05-2.17%1,031,132
Oct 22, 20250.040.050.040.050.0515.00%1,051,236
Oct 21, 20250.050.050.040.040.04-11.11%1,565,649
Oct 20, 20250.050.050.050.050.05-10.00%1,531,053
Oct 17, 20250.050.050.050.050.05-9.09%589,551
Oct 16, 20250.060.060.050.060.06-8.33%1,029,150
Oct 15, 20250.060.060.060.060.063.45%970,636
Oct 14, 20250.070.070.060.060.06-14.71%3,155,802
Oct 13, 20250.030.110.030.070.07177.55%16,539,700