Murray Cod Australia Limited (ASX:MCA)
Australia
· Delayed Price · Currency is AUD 0.260
-0.005 (-1.89%)
Apr 29, 2026, 3:14 PM AEST
Murray Cod Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 140,918 |
| Apr 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 11,344 |
| Apr 24, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 209,489 |
| Apr 23, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -9.38% | 44,927 |
| Apr 22, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 8,633 |
| Apr 21, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -4.76% | 625,908 |
| Apr 20, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 8.62% | 282,390 |
| Apr 17, 2026 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -1.69% | 461,495 |
| Apr 16, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 188,277 |
| Apr 15, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 148,775 |
| Apr 14, 2026 | 0.32 | 0.32 | 0.27 | 0.30 | 0.30 | -3.23% | 231,184 |
| Apr 13, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.59% | 67,408 |
| Apr 10, 2026 | 0.36 | 0.36 | 0.31 | 0.32 | 0.32 | -7.35% | 495,770 |
| Apr 9, 2026 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -6.85% | 161,885 |
| Apr 8, 2026 | 0.37 | 0.40 | 0.33 | 0.37 | 0.37 | 1.39% | 270,261 |
| Apr 7, 2026 | 0.45 | 0.45 | 0.36 | 0.36 | 0.36 | -20.00% | 290,807 |
| Apr 2, 2026 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | - | 38,819 |
| Apr 1, 2026 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -10.00% | 58,243 |
| Mar 31, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 13,770 |
| Mar 30, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 1.02% | 77,503 |
| Mar 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 5 |
| Mar 26, 2026 | 0.48 | 0.50 | 0.46 | 0.49 | 0.49 | 2.08% | 21,928 |
| Mar 25, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 11 |
| Mar 24, 2026 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | -2.04% | 75,145 |
| Mar 23, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 18,341 |
| Mar 20, 2026 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 7.53% | 209,390 |
| Mar 19, 2026 | 0.41 | 0.47 | 0.40 | 0.47 | 0.47 | 13.41% | 101,512 |
| Mar 18, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 7.89% | 89,960 |
| Mar 17, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -7.32% | 637,557 |
| Mar 16, 2026 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -4.65% | 48,251 |
| Mar 13, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 67,848 |
| Mar 12, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -4.26% | 150,835 |
| Mar 11, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.53% | 35,791 |
| Mar 10, 2026 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | -0.53% | 17,317 |
| Mar 9, 2026 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 6,117 |
| Mar 6, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | - | 67,245 |
| Mar 5, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | 6.67% | 15,161 |
| Mar 4, 2026 | 0.47 | 0.50 | 0.45 | 0.45 | 0.45 | -4.26% | 49,904 |
| Mar 3, 2026 | 0.50 | 0.50 | 0.42 | 0.47 | 0.47 | -6.00% | 56,560 |
| Mar 2, 2026 | 0.52 | 0.52 | 0.46 | 0.50 | 0.50 | -1.96% | 310,734 |
| Feb 27, 2026 | 0.50 | 0.52 | 0.48 | 0.51 | 0.51 | 0.99% | 186,821 |
| Feb 26, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 83,252 |
| Feb 25, 2026 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -2.91% | 121,955 |
| Feb 24, 2026 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -4.63% | 63,903 |
| Feb 23, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 63,778 |
| Feb 20, 2026 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -3.64% | 102,109 |
| Feb 19, 2026 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 15,542 |
| Feb 18, 2026 | 0.59 | 0.59 | 0.50 | 0.54 | 0.54 | -7.69% | 215,785 |
| Feb 17, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -2.50% | 22,519 |
| Feb 16, 2026 | 0.64 | 0.64 | 0.59 | 0.60 | 0.60 | -0.83% | 47,980 |
| Feb 13, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -1.63% | 32,769 |
| Feb 12, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -3.15% | 97,442 |
| Feb 11, 2026 | 0.61 | 0.64 | 0.60 | 0.64 | 0.64 | 4.10% | 184,791 |
| Feb 10, 2026 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -1.61% | 382,278 |
| Feb 9, 2026 | 0.65 | 0.65 | 0.59 | 0.62 | 0.62 | 1.22% | 257,902 |
| Feb 6, 2026 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -2.00% | 105,192 |
| Feb 5, 2026 | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -7.41% | 93,690 |
| Feb 4, 2026 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | -3.57% | 137,650 |
| Feb 3, 2026 | 0.63 | 0.73 | 0.63 | 0.70 | 0.70 | 14.75% | 381,032 |
| Feb 2, 2026 | 0.78 | 0.78 | 0.60 | 0.61 | 0.61 | -19.74% | 366,128 |
| Jan 30, 2026 | 0.92 | 0.92 | 0.76 | 0.76 | 0.76 | -27.27% | 769,077 |
| Jan 29, 2026 | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | 2.45% | 63,834 |
| Jan 28, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 2.51% | 7,147 |
| Jan 27, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | -0.50% | 11,136 |
| Jan 23, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 4,302 |
| Jan 22, 2026 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -3.55% | 62,259 |
| Jan 21, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.01% | 1,527 |
| Jan 20, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.00% | 11,832 |
| Jan 19, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | - | 40,843 |
| Jan 16, 2026 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | 1.52% | 112,989 |
| Jan 15, 2026 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -2.46% | 264,456 |
| Jan 14, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.93% | 38,387 |
| Jan 13, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.98% | 23,119 |
| Jan 12, 2026 | 1.01 | 1.05 | 0.98 | 1.03 | 1.03 | 1.99% | 496,520 |
| Jan 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.43% | 4,000 |
| Jan 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 2,651 |
| Jan 7, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.48% | 8,359 |
| Jan 6, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -5.58% | 114,247 |
| Jan 5, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 2.38% | 123,533 |
| Jan 2, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -2.78% | 24,957 |
| Dec 31, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 3.85% | 4,324 |
| Dec 30, 2025 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 13,203 |
| Dec 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 5,005 |
| Dec 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 4.66% | 3,406 |
| Dec 23, 2025 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -3.50% | 1,302 |
| Dec 22, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 30,089 |
| Dec 19, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 3,014,332 |
| Dec 18, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | - | 14,232 |
| Dec 17, 2025 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | - | 17,536 |
| Dec 16, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 19,218 |
| Dec 15, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,483 |
| Dec 12, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 52,635 |
| Dec 11, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 13,511 |
| Dec 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | 74,155 |
| Dec 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.38% | 39,051 |
| Dec 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 10,540 |
| Dec 5, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 46,428 |
| Dec 4, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 5.00% | 8,758 |
| Dec 3, 2025 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | 1.01% | 37,365 |
| Dec 2, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 15,096 |