Skip to main content
Murray Cod Australia Limited (ASX:MCA)
Australia flag Australia · Delayed Price · Currency is AUD
0.470
-0.010 (-2.08%)
Mar 10, 2026, 9:59 AM AEST

Murray Cod Australia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.480.480.470.480.48-1.04%6,117
Mar 6, 20260.500.500.480.480.48-67,245
Mar 5, 20260.490.490.470.480.486.67%15,161
Mar 4, 20260.470.500.450.450.45-4.26%49,904
Mar 3, 20260.500.500.420.470.47-6.00%56,560
Mar 2, 20260.520.520.460.500.50-1.96%310,734
Feb 27, 20260.500.520.480.510.510.99%186,821
Feb 26, 20260.510.510.500.510.511.00%83,252
Feb 25, 20260.520.520.500.500.50-2.91%121,955
Feb 24, 20260.530.540.520.520.52-4.63%63,903
Feb 23, 20260.530.540.530.540.541.89%63,778
Feb 20, 20260.550.550.510.530.53-3.64%102,109
Feb 19, 20260.540.560.540.550.551.85%15,542
Feb 18, 20260.590.590.500.540.54-7.69%215,785
Feb 17, 20260.610.610.590.590.59-2.50%22,519
Feb 16, 20260.640.640.590.600.60-0.83%47,980
Feb 13, 20260.620.620.600.610.61-1.63%32,769
Feb 12, 20260.630.630.620.620.62-3.15%97,442
Feb 11, 20260.610.640.600.640.644.10%184,791
Feb 10, 20260.620.630.600.610.61-1.61%382,278
Feb 9, 20260.650.650.590.620.621.22%257,902
Feb 6, 20260.650.650.610.610.61-2.00%105,192
Feb 5, 20260.680.680.620.630.63-7.41%93,690
Feb 4, 20260.700.710.680.680.68-3.57%137,650
Feb 3, 20260.630.730.630.700.7014.75%381,032
Feb 2, 20260.780.780.600.610.61-19.74%366,128
Jan 30, 20260.920.920.760.760.76-27.27%769,077
Jan 29, 20261.031.061.021.051.052.45%63,834
Jan 28, 20261.011.021.001.021.022.51%7,147
Jan 27, 20261.001.000.961.001.00-0.50%11,136
Jan 23, 20260.951.000.951.001.005.26%4,302
Jan 22, 20260.991.000.950.950.95-3.55%62,259
Jan 21, 20261.011.010.990.990.99-1.01%1,527
Jan 20, 20261.011.011.001.001.00-1.00%11,832
Jan 19, 20261.051.051.011.011.01-40,843
Jan 16, 20261.011.051.001.011.011.52%112,989
Jan 15, 20261.041.040.980.990.99-2.46%264,456
Jan 14, 20261.041.051.021.021.02-1.93%38,387
Jan 13, 20261.031.051.031.041.040.98%23,119
Jan 12, 20261.011.050.981.031.031.99%496,520
Jan 9, 20261.011.011.011.011.01-2.43%4,000
Jan 8, 20261.031.031.031.031.033.00%2,651
Jan 7, 20261.021.021.001.001.00-1.48%8,359
Jan 6, 20261.031.051.021.021.02-5.58%114,247
Jan 5, 20261.001.081.001.081.082.38%123,533
Jan 2, 20261.061.061.041.051.05-2.78%24,957
Dec 31, 20251.061.081.061.081.083.85%4,324
Dec 30, 20251.031.041.001.041.041.96%13,203
Dec 29, 20251.021.021.021.021.020.99%5,005
Dec 24, 20251.011.011.011.011.014.66%3,406
Dec 23, 20251.001.020.970.970.97-3.50%1,302
Dec 22, 20250.951.000.951.001.005.26%30,089
Dec 19, 20250.950.950.920.950.95-3,014,332
Dec 18, 20250.920.950.920.950.95-14,232
Dec 17, 20250.961.000.950.950.95-17,536
Dec 16, 20251.001.000.950.950.95-5.00%19,218
Dec 15, 20251.001.000.991.001.00-1,483
Dec 12, 20251.011.011.001.001.00-0.99%52,635
Dec 11, 20251.031.031.011.011.01-1.94%13,511
Dec 10, 20251.031.031.031.031.030.49%74,155
Dec 9, 20251.031.031.031.031.03-2.38%39,051
Dec 8, 20251.051.051.051.051.05-10,540
Dec 5, 20251.051.071.041.051.05-46,428
Dec 4, 20251.021.051.021.051.055.00%8,758
Dec 3, 20250.991.000.961.001.001.01%37,365
Dec 2, 20251.011.010.990.990.99-1.98%15,096
Dec 1, 20251.021.021.011.011.01-2.42%16,198
Nov 28, 20251.051.051.021.041.04-1.43%19,005
Nov 27, 20251.041.051.021.051.051.94%72,847
Nov 26, 20251.031.031.031.031.03-1.44%5,000
Nov 25, 20251.021.051.021.051.052.45%15,521
Nov 24, 20251.031.031.021.021.02-2.86%6,025
Nov 21, 20251.051.051.051.051.05-66
Nov 20, 20251.061.061.051.051.05-0.47%1,503
Nov 19, 20251.061.081.061.061.06-0.47%8,675
Nov 18, 20251.061.061.061.061.06-1.40%139,150
Nov 17, 20251.061.081.061.081.081.90%9,302
Nov 14, 20251.071.071.041.061.06-2.31%64,310
Nov 12, 20251.081.081.061.081.08-0.46%33,791
Nov 11, 20251.071.091.071.091.091.40%20,182
Nov 10, 20251.081.081.071.071.07-0.47%29,787
Nov 7, 20251.071.081.071.081.08-0.46%45,769
Nov 6, 20251.101.101.081.081.081.89%51,296
Nov 5, 20251.091.101.061.061.06-2.75%91,744
Nov 4, 20251.071.101.071.091.091.87%28,067
Nov 3, 20251.091.091.071.071.07-1.38%25,600
Oct 31, 20251.061.091.061.091.090.46%37,908
Oct 30, 20251.071.081.071.081.08-0.46%10,057
Oct 29, 20251.051.091.051.091.093.83%50,842
Oct 28, 20251.041.051.041.051.051.46%32,300
Oct 27, 20251.031.051.031.031.03-18,504
Oct 24, 20251.051.051.031.031.03-1.90%10,298
Oct 23, 20251.041.051.031.051.052.94%73,798
Oct 22, 20251.011.031.011.021.020.99%20,025
Oct 21, 20251.011.010.981.011.01-63,660
Oct 20, 20251.011.020.991.011.010.50%86,398
Oct 17, 20251.001.020.991.011.01-4.29%4,794
Oct 16, 20251.021.051.011.051.05-35,229
Oct 15, 20251.011.051.011.051.052.94%1,903
Oct 14, 20251.011.051.011.021.02-5.99%2,857