Skip to main content
MLG Oz Limited (ASX:MLG)
Australia flag Australia · Delayed Price · Currency is AUD
0.715
-0.020 (-2.72%)
Apr 29, 2026, 3:59 PM AEST

MLG Oz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.730.740.730.740.741.38%15,787
Apr 27, 20260.720.760.720.730.73-0.68%77,987
Apr 24, 20260.750.770.730.730.731.39%27,835
Apr 23, 20260.770.770.720.720.72-4.64%113,895
Apr 22, 20260.780.780.760.760.76-3.21%15,815
Apr 21, 20260.760.780.760.780.784.70%48,209
Apr 20, 20260.750.780.740.750.75-0.67%201,027
Apr 17, 20260.800.800.740.750.75-2.60%115,675
Apr 16, 20260.780.800.770.770.77-0.65%135,225
Apr 15, 20260.800.800.780.780.78-1.27%52,398
Apr 14, 20260.790.800.790.790.790.64%83,847
Apr 13, 20260.800.800.780.780.78-5.45%65,162
Apr 10, 20260.830.840.830.830.83-1.20%82,178
Apr 9, 20260.880.880.840.840.84-4.57%66,529
Apr 8, 20260.810.880.810.880.888.02%150,059
Apr 7, 20260.760.820.760.810.813.85%228,685
Apr 2, 20260.820.820.770.780.78-2.50%283,951
Apr 1, 20260.790.820.770.800.803.23%315,369
Mar 31, 20260.720.800.720.780.788.39%186,051
Mar 30, 20260.770.770.710.720.72-7.14%333,983
Mar 27, 20260.820.840.770.770.77-7.78%334,390
Mar 26, 20260.850.880.830.840.84-0.60%162,077
Mar 25, 20260.810.840.810.840.843.70%203,091
Mar 24, 20260.810.830.800.810.812.53%398,691
Mar 23, 20260.780.800.740.790.79-5.95%479,487
Mar 20, 20260.840.870.810.840.84-4.00%274,510
Mar 19, 20260.940.940.860.880.88-7.89%412,109
Mar 18, 20260.980.990.940.950.95-4.04%324,626
Mar 17, 20260.951.010.950.990.994.76%190,409
Mar 16, 20260.970.980.940.950.95-2.07%221,546
Mar 13, 20260.971.000.950.970.971.58%365,618
Mar 12, 20260.980.980.950.950.95-2.56%269,252
Mar 11, 20260.980.990.970.980.98-0.51%125,938
Mar 10, 20260.951.000.950.980.983.70%91,882
Mar 9, 20260.970.980.920.950.95-5.50%578,593
Mar 6, 20261.001.000.981.001.00-0.50%488,673
Mar 5, 20260.991.020.981.011.010.50%189,117
Mar 4, 20261.001.010.981.001.001.01%235,388
Mar 3, 20261.021.020.980.990.99-2.94%295,108
Mar 2, 20261.021.020.991.021.02-103,993
Feb 27, 20261.001.030.981.021.024.08%204,310
Feb 26, 20260.981.000.970.980.98-152,201
Feb 25, 20260.960.990.940.980.982.08%131,996
Feb 24, 20260.970.990.950.960.96-1,273,025
Feb 23, 20261.001.000.960.960.96-2.04%362,214
Feb 20, 20260.971.050.930.980.98-3.92%297,121
Feb 19, 20261.071.080.981.021.01-4.67%284,787
Feb 18, 20261.071.070.961.071.061.90%568,785
Feb 17, 20261.051.121.011.051.045.00%3,013,346
Feb 16, 20261.001.010.961.000.990.50%437,888
Feb 13, 20260.991.000.971.000.981.02%164,423
Feb 12, 20260.970.990.970.990.971.55%104,510
Feb 11, 20261.001.000.970.970.96-3.00%90,389
Feb 10, 20260.961.040.961.000.993.09%1,659,005
Feb 9, 20260.990.990.940.970.962.65%133,420
Feb 6, 20260.940.950.880.950.93-384,734
Feb 5, 20260.990.990.940.950.93-4.06%225,261
Feb 4, 20260.980.990.980.990.97-24,609
Feb 3, 20260.950.990.940.990.973.14%55,255
Feb 2, 20261.001.000.940.960.94-4.50%166,338
Jan 30, 20261.001.000.991.000.99-142,273
Jan 29, 20260.991.000.971.000.991.01%401,887
Jan 28, 20261.001.040.990.990.98-0.50%287,289
Jan 27, 20260.961.000.961.000.983.65%232,923
Jan 23, 20260.970.970.950.960.951.59%296,433
Jan 22, 20260.950.970.950.950.93-1.56%49,400
Jan 21, 20260.981.000.960.960.95-1.54%128,178
Jan 20, 20260.980.980.940.980.96-217,470
Jan 19, 20260.950.990.950.980.963.17%373,656
Jan 16, 20260.940.950.920.950.931.07%84,206
Jan 15, 20260.930.960.920.940.921.63%113,901
Jan 14, 20260.920.940.910.920.91-1.08%68,639
Jan 13, 20260.910.930.900.930.923.33%134,168
Jan 12, 20260.910.910.890.900.89-0.55%59,566
Jan 9, 20260.910.910.890.910.89-185,991
Jan 8, 20260.910.910.900.910.891.12%39,740
Jan 7, 20260.910.910.890.900.88-1.10%71,243
Jan 6, 20260.900.920.890.910.891.69%102,299
Jan 5, 20260.900.900.870.890.882.89%73,729
Jan 2, 20260.880.880.860.870.85-0.57%23,012
Dec 31, 20250.860.870.860.870.861.75%75,594
Dec 30, 20250.870.870.860.860.84-2.84%210,030
Dec 29, 20250.900.900.870.880.87-0.56%56,347
Dec 24, 20250.910.910.880.890.87-2.75%17,275
Dec 23, 20250.880.910.880.910.904.60%10,120
Dec 22, 20250.860.900.860.870.863.57%36,313
Dec 19, 20250.930.930.840.840.83-6.67%84,210
Dec 18, 20250.900.910.880.900.89-148,266
Dec 17, 20250.930.930.890.900.89-2.17%280,484
Dec 16, 20250.910.930.910.920.911.10%299,362
Dec 15, 20250.910.910.890.910.900.55%124,598
Dec 12, 20250.900.910.890.910.891.12%442,886
Dec 11, 20250.880.900.860.900.881.70%136,743
Dec 10, 20250.820.880.820.880.876.02%273,517
Dec 9, 20250.820.830.800.830.82-403,037
Dec 8, 20250.850.850.820.830.82-3.49%239,859
Dec 5, 20250.860.860.850.860.851.18%62,999
Dec 4, 20250.850.860.850.850.84-1.73%26,411
Dec 3, 20250.850.870.830.870.851.76%206,978
Dec 2, 20250.830.850.810.850.842.41%316,997