UK markets open in 5 hours 34 minutes

Maggie Beer Holdings Limited (MBH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0600-0.0020 (-3.23%)
As of 11:02AM AEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.06100.06100.06000.06000.0600117,641
25 Jun 20240.06200.06200.06100.06200.06201,268,201
24 Jun 20240.06500.06500.06100.06200.0620562,830
21 Jun 20240.06900.06900.05900.06500.0650660,593
20 Jun 20240.06600.07000.05800.06800.0680347,581
19 Jun 20240.06800.07000.06400.06900.0690263,663
18 Jun 20240.07000.07000.06600.06700.0670600,395
17 Jun 20240.07200.07300.07150.07150.0715262,929
14 Jun 20240.07100.07200.06900.07200.0720158,967
13 Jun 20240.07100.07300.07100.07200.0720135,692
12 Jun 20240.07500.07500.07300.07300.073015,991
11 Jun 20240.08400.08400.07600.07900.079073,049
07 Jun 20240.08600.08600.08400.08400.084094,491
06 Jun 20240.08500.08500.08500.08500.0850429,668
05 Jun 20240.08600.08600.08400.08400.0840221,000
04 Jun 20240.08600.08700.08400.08400.0840312,322
03 Jun 20240.08300.08500.08300.08400.0840246,737
31 May 20240.08300.08400.08300.08300.0830189,108
30 May 20240.08000.08100.08000.08100.081078,352
29 May 20240.08100.08200.08000.08000.08005,626
28 May 20240.08300.08300.08100.08100.081016,607
27 May 20240.08100.08300.08100.08300.08301,116
24 May 20240.07900.08100.07800.08100.081068,219
23 May 20240.07500.07900.07500.07900.0790220,285
22 May 20240.07400.07400.07400.07400.0740-
21 May 20240.07050.07400.07050.07400.074010,707
20 May 20240.07200.07200.06900.07100.071080,306
17 May 20240.07300.07300.07200.07200.072022,756
16 May 20240.07300.07300.07200.07300.0730436,356
15 May 20240.07200.07300.07100.07200.0720517,613
14 May 20240.07200.07200.07100.07100.071043,016
13 May 20240.07400.07450.07300.07300.073047,200
10 May 20240.07500.07500.07400.07400.074053,851
09 May 20240.07500.07500.07400.07400.0740197,943
08 May 20240.07500.07500.07500.07500.0750-
07 May 20240.07800.07800.07500.07500.07503,960
06 May 20240.07600.07800.07600.07600.076012,319
03 May 20240.07600.07600.07600.07600.07604,750
02 May 20240.07600.07700.07600.07600.076056,201
01 May 20240.07600.07600.07600.07600.07605,600
30 Apr 20240.08000.08000.07600.07600.076016,516
29 Apr 20240.07700.08000.07700.08000.080060,434
26 Apr 20240.07500.08000.07500.08000.080046,194
24 Apr 20240.07900.07900.07500.07500.075043,183
23 Apr 20240.07900.07900.07900.07900.07906,451
22 Apr 20240.07900.08000.07900.07900.079019,069
19 Apr 20240.08100.08100.07900.08000.0800118,387
18 Apr 20240.07900.08100.07300.08100.081042,790
17 Apr 20240.07300.07900.07150.07900.0790156,087
16 Apr 20240.08000.08100.07200.07300.0730205,515
15 Apr 20240.08100.08200.08100.08200.082051,704
12 Apr 20240.08100.08300.08000.08000.080025,319
11 Apr 20240.08400.08400.08000.08000.080033,092
10 Apr 20240.08400.08400.08400.08400.084048,324
09 Apr 20240.08400.08400.08400.08400.0840-
08 Apr 20240.07900.08400.07900.08400.0840686,705
05 Apr 20240.07900.07900.07900.07900.07903,947
04 Apr 20240.08200.08200.08200.08200.0820-
03 Apr 20240.08100.08200.07800.08200.082035,828
02 Apr 20240.08200.08200.08200.08200.08206,104
28 Mar 20240.08200.08200.07900.08200.0820192,050
27 Mar 20240.08200.08400.08200.08400.0840243,552
26 Mar 20240.07600.08400.07500.08400.0840339,657
25 Mar 20240.07200.07600.07200.07600.076049,771
22 Mar 20240.07200.07500.07100.07100.0710362,051
21 Mar 20240.07200.07200.07100.07100.0710172,704
20 Mar 20240.07200.07800.07200.07700.077015,179
19 Mar 20240.07100.07100.07100.07100.071011
18 Mar 20240.07100.07100.07100.07100.0710-
15 Mar 20240.07850.08100.07100.07100.071084,572
14 Mar 20240.07100.07700.07100.07700.0770406
13 Mar 20240.07500.07700.07000.07000.070031,063
12 Mar 20240.07000.07900.07000.07900.0790109,492
11 Mar 20240.06700.06900.06700.06900.0690139,807
08 Mar 20240.06550.06600.06500.06600.0660167,253
07 Mar 20240.06900.06900.06400.06600.06601,473,950
06 Mar 20240.07000.07000.06600.06900.0690578,544
05 Mar 20240.07400.07500.07000.07100.0710171,795
04 Mar 20240.07200.07500.07100.07300.0730944,718
01 Mar 20240.07600.07900.07200.07500.0750262,709
29 Feb 20240.07700.07800.07600.07800.0780749,090
28 Feb 20240.08400.08400.07500.07500.07501,957,993
27 Feb 20240.08400.08400.08000.08000.0800328,433
26 Feb 20240.08000.08400.08000.08300.083074,556
23 Feb 20240.08500.08500.07900.07900.07901,275,911
22 Feb 20240.08900.08900.08300.08300.0830650,768
21 Feb 20240.08900.08900.08800.08800.0880621,524
20 Feb 20240.09500.09500.09100.09100.091082,740
19 Feb 20240.09600.09600.09500.09500.0950218,555
16 Feb 20240.09600.10000.09500.09500.0950223,597
15 Feb 20240.09350.09650.09200.09400.094066,801
14 Feb 20240.09600.09600.09600.09600.0960-
13 Feb 20240.09600.09650.09300.09600.0960476,080
12 Feb 20240.10000.10000.09600.09700.097085,505
09 Feb 20240.09900.10500.09900.10500.1050348,501
08 Feb 20240.09900.10000.09700.09700.097069,733
07 Feb 20240.10000.10000.09300.09900.099024,808
06 Feb 20240.09400.10000.09400.09600.0960204,643
05 Feb 20240.09500.09550.09500.09500.0950117,182
02 Feb 20240.09300.09600.09200.09600.096037,496
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...