Skip to main content
Microba Life Sciences Limited (ASX:MAP)
Australia flag Australia · Delayed Price · Currency is AUD
0.0700
+0.0030 (4.48%)
Apr 29, 2026, 4:10 PM AEST

Microba Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.070.070.07-4.48%12,534
Apr 28, 20260.070.070.070.070.07-7.59%5,658,459
Apr 27, 20260.070.070.070.070.070.69%52,466
Apr 24, 20260.070.070.070.070.074.35%10,000
Apr 23, 20260.070.080.070.070.07-2.82%267,485
Apr 22, 20260.070.070.070.070.07-4.05%646,214
Apr 21, 20260.080.080.070.070.07-28,254
Apr 20, 20260.080.080.070.070.07-1.33%19,719
Apr 17, 20260.080.080.080.080.08-20,000
Apr 16, 20260.080.080.070.080.08-1.32%126,685
Apr 15, 20260.070.080.070.080.087.04%222,632
Apr 14, 20260.070.070.070.070.07-2.74%91,768
Apr 13, 20260.070.070.070.070.072.82%29,925
Apr 10, 20260.070.070.070.070.072.90%70,912
Apr 9, 20260.070.070.070.070.07-20,000
Apr 8, 20260.070.070.070.070.071.47%404,000
Apr 2, 20260.070.070.070.070.07-1.45%202,839
Apr 1, 20260.070.080.070.070.07-9.21%341,250
Mar 31, 20260.080.080.080.080.081.33%17,575
Mar 27, 20260.070.080.070.080.082.74%9,684
Mar 26, 20260.080.080.070.070.074.29%59,751
Mar 25, 20260.070.070.070.070.074.48%123,042
Mar 24, 20260.070.070.070.070.07-6.94%184,356
Mar 23, 20260.070.070.070.070.07-7.69%96,814
Mar 20, 20260.080.080.080.080.08-6,392
Mar 19, 20260.080.080.080.080.08-2.50%14,761
Mar 18, 20260.080.080.080.080.08-89,981
Mar 17, 20260.080.080.080.080.08-137,178
Mar 16, 20260.080.080.080.080.08-12,512
Mar 13, 20260.080.080.080.080.08-89,553
Mar 12, 20260.080.080.080.080.08-2.44%57,844
Mar 11, 20260.080.080.080.080.082.50%150,013
Mar 10, 20260.080.080.070.080.08-1.23%167,012
Mar 9, 20260.080.080.080.080.08-1.22%169,943
Mar 6, 20260.080.080.080.080.08-292,437
Mar 5, 20260.080.080.080.080.08-3.53%65,240
Mar 4, 20260.080.090.080.090.096.25%23,795
Mar 3, 20260.080.090.080.080.08-3.61%337,249
Mar 2, 20260.090.090.080.080.08-2.35%98,520
Feb 27, 20260.090.090.090.090.09-1.16%24,424
Feb 26, 20260.090.090.090.090.091.18%90,453
Feb 25, 20260.090.090.090.090.09-2.30%36,322
Feb 24, 20260.080.090.080.090.093.57%496,741
Feb 23, 20260.090.090.080.080.08-1.18%438,866
Feb 20, 20260.090.090.090.090.09-139,338
Feb 19, 20260.090.090.090.090.09-2.30%407,686
Feb 18, 20260.090.090.090.090.09-5.43%191,670
Feb 17, 20260.090.090.090.090.09-4.17%52,453
Feb 16, 20260.090.100.090.100.1012.94%218,329
Feb 13, 20260.090.090.090.090.09-5.56%345,112
Feb 12, 20260.090.090.090.090.093.45%141,019
Feb 11, 20260.090.090.090.090.09-5.43%10,000
Feb 10, 20260.090.090.090.090.094.55%780,349
Feb 9, 20260.090.090.090.090.093.53%153,216
Feb 6, 20260.080.090.080.090.09-2.30%95,543
Feb 5, 20260.090.090.090.090.09-37,280
Feb 4, 20260.090.090.090.090.091.16%20,000
Feb 3, 20260.090.090.090.090.09-1.15%54,158
Feb 2, 20260.090.090.090.090.09-2.25%346,793
Jan 30, 20260.090.100.090.090.09-6.32%830,720
Jan 29, 20260.090.100.090.100.1011.76%883,640
Jan 28, 20260.090.090.090.090.09-10.53%181,552
Jan 27, 20260.100.100.090.100.10-4.04%417,347
Jan 23, 20260.100.100.100.100.102.06%59,589
Jan 22, 20260.090.100.090.100.106.59%603,960
Jan 21, 20260.090.090.090.090.092.25%217,279
Jan 20, 20260.100.100.090.090.09-9.18%976,983
Jan 19, 20260.090.100.090.100.108.89%249,788
Jan 16, 20260.110.110.090.090.09-10.00%1,421,945
Jan 15, 20260.090.100.090.100.1013.64%2,063,292
Jan 14, 20260.080.090.080.090.094.76%1,023,897
Jan 13, 20260.080.080.080.080.085.00%232,075
Jan 12, 20260.080.080.080.080.086.67%778,414
Jan 9, 20260.070.080.070.080.08-362,467
Jan 7, 20260.080.080.080.080.08-1.32%30,129
Jan 6, 20260.080.080.080.080.08-41,063
Jan 5, 20260.080.080.080.080.08-1.30%298,117
Jan 2, 20260.080.080.080.080.081.32%320,632
Dec 31, 20250.070.080.070.080.084.11%205,976
Dec 30, 20250.070.080.070.070.072.82%357,434
Dec 29, 20250.070.070.070.070.07-215,687
Dec 24, 20250.070.070.070.070.07-1.39%255,731
Dec 23, 20250.070.070.070.070.07-4.00%447,312
Dec 22, 20250.070.080.070.080.087.14%731,280
Dec 19, 20250.070.070.070.070.07-4.11%654,573
Dec 18, 20250.070.070.070.070.071.39%110,307
Dec 17, 20250.070.070.070.070.07-2.70%259,593
Dec 16, 20250.070.070.070.070.07-21,491
Dec 15, 20250.080.080.070.070.07-1.33%2,251,542
Dec 12, 20250.070.080.070.080.081.35%643,392
Dec 11, 20250.080.080.070.070.07-2.63%125,081
Dec 10, 20250.080.080.070.080.081.33%443,890
Dec 9, 20250.080.080.070.080.08-460,443
Dec 8, 20250.070.080.070.080.08-613,060
Dec 5, 20250.070.080.070.080.08-512,595
Dec 4, 20250.070.080.070.080.082.74%454,983
Dec 3, 20250.070.070.070.070.07-113,163
Dec 2, 20250.070.070.070.070.07-1.35%287,085
Dec 1, 20250.070.070.070.070.07-25,000
Nov 28, 20250.070.080.070.070.07-1.33%209,285