tiprankstipranks
Murray Cod Australia Limited (AU:MCA)
ASX:MCA
Australian Market
MCA
Murray Cod Australia Limited
RESEARCH TOOLSreports
Want to see AU:MCA full AI Analyst Report?

Murray Cod Australia Limited (MCA) Historical Prices

7 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 29, 2026
0.27
0.27
0.26
0.26
0.26
-1.89%
88,265
0.58
Apr 28, 2026
0.28
0.28
0.27
0.27
0.27
-3.64%
140,918
0.94
Apr 27, 2026
0.28
0.28
0.28
0.28
0.28
-1.79%
11,344
0.08
Apr 24, 2026
0.29
0.29
0.28
0.28
0.28
-3.45%
209,489
1.43
Apr 23, 2026
0.31
0.31
0.29
0.29
0.29
-9.38%
44,927
0.31
Apr 22, 2026
0.31
0.32
0.30
0.32
0.32
+6.67%
8,633
0.06
Apr 21, 2026
0.30
0.31
0.30
0.30
0.30
-4.76%
625,908
4.56
Apr 20, 2026
0.30
0.32
0.30
0.32
0.32
+8.62%
282,390
2.13
Apr 17, 2026
0.30
0.32
0.29
0.29
0.29
-1.69%
461,495
3.67
Apr 16, 2026
0.29
0.30
0.29
0.30
0.30
0.00%
188,277
1.53
Apr 15, 2026
0.30
0.30
0.29
0.30
0.30
-1.67%
148,775
1.21
Apr 14, 2026
0.32
0.32
0.27
0.30
0.30
-3.23%
231,184
1.88
Apr 13, 2026
0.31
0.31
0.30
0.31
0.31
-1.59%
67,408
0.55
Apr 10, 2026
0.36
0.36
0.31
0.32
0.32
-7.35%
495,770
4.30
Apr 09, 2026
0.37
0.37
0.34
0.34
0.34
-6.85%
161,885
1.34
Apr 08, 2026
0.37
0.40
0.33
0.37
0.37
+1.39%
270,261
2.32
Apr 07, 2026
0.45
0.45
0.36
0.36
0.36
-20.00%
290,807
2.60
Apr 06, 2026
0.45
0.47
0.44
0.45
0.45
0.00%
0
0.00
Apr 03, 2026
0.45
0.47
0.44
0.45
0.45
0.00%
0
0.00
Apr 02, 2026
0.47
0.47
0.44
0.45
0.45
0.00%
38,819
0.34
Apr 01, 2026
0.49
0.49
0.45
0.45
0.45
-10.00%
58,243
0.51
Mar 31, 2026
0.50
0.50
0.49
0.50
0.50
+1.01%
13,770
0.12
Mar 30, 2026
0.50
0.50
0.48
0.50
0.50
+1.02%
77,503
0.68
Mar 27, 2026
0.49
0.49
0.49
0.49
0.49
0.00%
5
<0.01
Mar 26, 2026
0.48
0.50
0.46
0.49
0.49
+2.08%
21,928
0.13
Mar 25, 2026
0.48
0.48
0.48
0.48
0.48
0.00%
11
<0.01
Mar 24, 2026
0.49
0.50
0.46
0.48
0.48
-2.04%
75,145
0.36
Mar 23, 2026
0.50
0.50
0.49
0.49
0.49
-2.00%
18,341
0.09
Mar 20, 2026
0.48
0.51
0.48
0.50
0.50
+7.53%
209,390
1.01
Mar 19, 2026
0.41
0.47
0.40
0.47
0.47
+13.41%
101,512
0.49
Mar 18, 2026
0.39
0.41
0.39
0.41
0.41
+7.89%
89,960
0.44
Mar 17, 2026
0.40
0.40
0.38
0.38
0.38
-7.32%
637,557
3.27
Mar 16, 2026
0.42
0.43
0.40
0.41
0.41
-4.65%
48,251
0.25
Mar 13, 2026
0.45
0.45
0.43
0.43
0.43
-4.44%
67,848
0.35
Mar 12, 2026
0.46
0.46
0.45
0.45
0.45
-4.26%
150,835
0.78
Mar 11, 2026
0.48
0.48
0.46
0.47
0.47
-0.42%
35,791
0.19
Mar 10, 2026
0.47
0.49
0.47
0.47
0.47
-0.63%
17,317
0.09
Mar 09, 2026
0.48
0.48
0.47
0.48
0.48
-1.04%
6,117
0.03
Mar 06, 2026
0.50
0.50
0.48
0.48
0.48
0.00%
67,245
0.35
Mar 05, 2026
0.49
0.49
0.47
0.48
0.48
+6.67%
15,161
0.08
Mar 04, 2026
0.47
0.50
0.45
0.45
0.45
-4.26%
49,904
0.26
Mar 03, 2026
0.50
0.50
0.42
0.47
0.47
-6.00%
56,560
0.30
Mar 02, 2026
0.52
0.52
0.46
0.50
0.50
-1.96%
310,734
1.66
Feb 27, 2026
0.50
0.52
0.48
0.51
0.51
+0.99%
186,821
1.01
Feb 26, 2026
0.51
0.51
0.50
0.51
0.51
+1.00%
83,252
0.45
Feb 25, 2026
0.52
0.52
0.50
0.50
0.50
-2.91%
121,955
0.67
Feb 24, 2026
0.53
0.54
0.52
0.52
0.52
-4.63%
63,903
0.35
Feb 23, 2026
0.53
0.54
0.53
0.54
0.54
+1.89%
63,778
0.36
Feb 20, 2026
0.55
0.55
0.51
0.53
0.53
-3.64%
102,109
0.57
Feb 19, 2026
0.54
0.56
0.54
0.55
0.55
+1.85%
15,542
0.09
Rows:
50