ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,167.60
-0.16%
S&P 500
5,308.13
0.09%
US Dollar vs CAD
1.36325
0.07%
Bitcoin
70,949.39
-0.70%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Melbana Energy Limited (MAY)

  7. Melbana Energy Limited (MAY) Historical

MAY Melbana Energy Limited

0.047
0.001 (2.17%)
May 21 2024 - Closed
Delayed by 20 minutes

MAY Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 0.046 -0.003 -6.12% 0.048 0.048 0.046 5,582,633
May 17 2024 0.049 0.00 0.00% 0.049 0.0495 0.048 1,515,432
May 16 2024 0.049 -0.003 -5.77% 0.053 0.054 0.049 4,363,328
May 15 2024 0.052 0.001 1.96% 0.052 0.053 0.051 3,099,270
May 14 2024 0.051 0.001 2.00% 0.049 0.051 0.049 2,866,270
May 13 2024 0.05 -0.003 -5.66% 0.053 0.053 0.048 8,234,402
May 10 2024 0.053 0.00 0.00% 0.054 0.054 0.052 4,068,850
May 09 2024 0.053 0.00 0.00% 0.055 0.055 0.053 1,783,645
May 08 2024 0.053 -0.001 -1.85% 0.055 0.055 0.053 2,233,013
May 07 2024 0.054 0.00 0.00% 0.056 0.056 0.052 2,572,218
May 06 2024 0.054 0.001 1.89% 0.052 0.055 0.051 4,892,054
May 03 2024 0.053 0.002 3.92% 0.054 0.054 0.05 2,985,902
May 02 2024 0.051 -0.005 -8.93% 0.055 0.056 0.043 20,650,860
May 01 2024 0.056 -0.001 -1.75% 0.056 0.057 0.055 1,895,358
Apr 30 2024 0.057 0.003 5.56% 0.055 0.057 0.055 2,447,194
Apr 29 2024 0.054 -0.004 -6.90% 0.058 0.058 0.054 10,307,399
Apr 26 2024 0.058 -0.001 -1.69% 0.057 0.058 0.057 3,960,747
Apr 24 2024 0.059 0.001 1.72% 0.059 0.059 0.058 1,241,857
Apr 23 2024 0.058 0.00 0.00% 0.058 0.059 0.057 1,221,902
Apr 22 2024 0.058 -0.001 -1.69% 0.06 0.06 0.058 2,023,539
Apr 19 2024 0.059 0.00 0.00% 0.059 0.059 0.0585 688,871
Apr 18 2024 0.059 0.001 1.72% 0.059 0.06 0.058 3,152,581
Apr 17 2024 0.058 0.00 0.00% 0.059 0.059 0.058 1,319,779
Apr 16 2024 0.058 -0.003 -4.92% 0.06 0.06 0.058 4,076,840
Apr 15 2024 0.061 0.001 1.67% 0.059 0.061 0.059 1,994,047
Apr 12 2024 0.06 0.00 0.00% 0.061 0.061 0.059 1,891,869
Apr 11 2024 0.06 -0.0005 -0.83% 0.061 0.061 0.06 1,022,939
Apr 10 2024 0.0605 0.0005 0.83% 0.061 0.061 0.06 1,725,390
Apr 09 2024 0.06 -0.001 -1.64% 0.06 0.0605 0.059 2,214,558
Apr 08 2024 0.061 -0.001 -1.61% 0.062 0.0625 0.06 1,765,351
Apr 05 2024 0.062 0.001 1.64% 0.062 0.062 0.061 2,567,187
Apr 04 2024 0.061 0.001 1.67% 0.06 0.062 0.06 1,503,030
Apr 03 2024 0.06 0.00 0.00% 0.061 0.061 0.059 2,653,837
Apr 02 2024 0.06 0.00 0.00% 0.062 0.063 0.06 2,918,513
Mar 28 2024 0.06 0.00 0.00% 0.06 0.061 0.059 2,910,295
Mar 27 2024 0.06 -0.0005 -0.83% 0.06 0.061 0.059 1,262,646
Mar 26 2024 0.0605 -0.0015 -2.42% 0.062 0.062 0.059 5,212,530
Mar 25 2024 0.062 0.0035 5.98% 0.058 0.062 0.058 6,764,848
Mar 22 2024 0.0585 -0.0005 -0.85% 0.059 0.059 0.057 2,757,517
Mar 21 2024 0.059 0.00 0.00% 0.059 0.06 0.058 4,771,466
Mar 20 2024 0.059 -0.0025 -4.07% 0.061 0.061 0.059 1,982,161
Mar 19 2024 0.0615 0.0025 4.24% 0.059 0.063 0.059 6,869,739
Mar 18 2024 0.059 -0.0005 -0.84% 0.06 0.061 0.059 2,883,384
Mar 15 2024 0.0595 0.0005 0.85% 0.059 0.06 0.059 2,631,847
Mar 14 2024 0.059 0.00 0.00% 0.059 0.059 0.058 1,352,572
Mar 13 2024 0.059 0.00 0.00% 0.058 0.06 0.058 1,583,824
Mar 12 2024 0.059 0.00 0.00% 0.059 0.06 0.0585 2,531,857
Mar 11 2024 0.059 -0.0025 -4.07% 0.062 0.062 0.058 4,229,022
Mar 07 2024 0.0615 -0.0005 -0.81% 0.062 0.062 0.061 1,451,586
Mar 06 2024 0.062 0.0005 0.81% 0.061 0.062 0.06 947,940
Mar 05 2024 0.0615 -0.0025 -3.91% 0.064 0.064 0.061 1,735,689
Mar 04 2024 0.064 -0.003 -4.48% 0.067 0.067 0.063 2,725,405
Mar 03 2024 0.067 0.005 8.06% 0.062 0.068 0.061 2,959,911
Feb 29 2024 0.062 0.003 5.08% 0.058 0.062 0.058 3,896,831
Feb 28 2024 0.059 0.00 0.00% 0.058 0.0595 0.058 1,462,132
Feb 27 2024 0.059 0.001 1.72% 0.059 0.059 0.058 2,536,278
Feb 26 2024 0.058 -0.0025 -4.13% 0.061 0.061 0.058 3,902,023
Feb 25 2024 0.0605 0.0005 0.83% 0.06 0.061 0.06 892,200
Feb 22 2024 0.06 0.00 0.00% 0.06 0.061 0.059 3,150,094
Feb 21 2024 0.06 0.00 0.00% 0.06 0.061 0.059 988,530
Feb 20 2024 0.06 0.001 1.69% 0.059 0.06 0.059 2,212,362

Your Recent History

ASX
MAY
Melbana Energy
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved