S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Maggie Beer Holdings Limited (MBH)
Maggie Beer Holdings Limited (MBH) Historical

MBH Maggie Beer Holdings Limited

0.074

0.00 (0.00%)

May 22 2024 - Closed

Delayed by 20 minutes

MBH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.074	0.003	4.23%	0.0705	0.074	0.0705	10,707
May 20 2024	0.071	-0.0015	-2.07%	0.072	0.072	0.069	80,306
May 17 2024	0.0725	-0.0005	-0.68%	0.073	0.073	0.0725	22,756
May 16 2024	0.073	0.001	1.39%	0.073	0.073	0.072	436,356
May 15 2024	0.072	0.001	1.41%	0.072	0.073	0.071	517,613
May 14 2024	0.071	-0.002	-2.74%	0.072	0.072	0.071	43,016
May 13 2024	0.073	-0.001	-1.35%	0.074	0.0745	0.073	47,200
May 10 2024	0.074	0.00	0.00%	0.075	0.075	0.074	53,851
May 09 2024	0.074	-0.001	-1.33%	0.075	0.075	0.074	197,943
May 08 2024	0.075	0.00	0.00%	0.075	0.075	0.075	0.00
May 07 2024	0.075	-0.001	-1.32%	0.078	0.078	0.075	3,960
May 06 2024	0.076	0.00	0.00%	0.076	0.078	0.076	12,319
May 03 2024	0.076	0.00	0.00%	0.076	0.076	0.076	4,750
May 02 2024	0.076	0.00	0.00%	0.076	0.077	0.076	56,201
May 01 2024	0.076	-0.004	-5.00%	0.076	0.076	0.076	5,600
Apr 30 2024	0.08	0.003	3.90%	0.08	0.08	0.08	16,516
Apr 29 2024	0.077	-0.003	-3.75%	0.077	0.077	0.077	60,434
Apr 26 2024	0.08	0.005	6.67%	0.075	0.08	0.075	46,194
Apr 24 2024	0.075	-0.004	-5.06%	0.079	0.079	0.075	43,183
Apr 23 2024	0.079	0.00	0.00%	0.079	0.079	0.079	6,451
Apr 22 2024	0.079	-0.001	-1.25%	0.079	0.08	0.079	19,069
Apr 19 2024	0.08	0.00	0.00%	0.081	0.081	0.079	118,387
Apr 18 2024	0.08	0.002	2.56%	0.079	0.08	0.073	42,790
Apr 17 2024	0.078	0.005	6.85%	0.073	0.078	0.0715	156,087
Apr 16 2024	0.073	-0.009	-10.98%	0.08	0.081	0.072	205,515
Apr 15 2024	0.082	0.002	2.50%	0.081	0.082	0.081	51,704
Apr 12 2024	0.08	0.00	0.00%	0.081	0.083	0.08	25,319
Apr 11 2024	0.08	-0.004	-4.76%	0.084	0.084	0.08	33,092
Apr 10 2024	0.084	0.005	6.33%	0.084	0.084	0.084	48,324
Apr 09 2024	0.079	0.00	0.00%	0.079	0.079	0.079	0.00
Apr 08 2024	0.079	0.00	0.00%	0.079	0.079	0.079	0.00
Apr 05 2024	0.079	-0.003	-3.66%	0.079	0.079	0.079	3,947
Apr 04 2024	0.082	0.00	0.00%	0.082	0.082	0.082	0.00
Apr 03 2024	0.082	0.00	0.00%	0.081	0.082	0.078	35,828
Apr 02 2024	0.082	0.00	0.00%	0.082	0.082	0.082	6,104
Mar 28 2024	0.082	-0.002	-2.38%	0.082	0.082	0.079	192,050
Mar 27 2024	0.084	0.00	0.00%	0.082	0.084	0.082	243,552
Mar 26 2024	0.084	0.009	12.00%	0.076	0.084	0.075	339,657
Mar 25 2024	0.075	0.004	5.63%	0.072	0.076	0.072	49,771
Mar 22 2024	0.071	0.00	0.00%	0.072	0.075	0.071	362,051
Mar 21 2024	0.071	-0.006	-7.79%	0.072	0.072	0.071	172,704
Mar 20 2024	0.077	0.006	8.45%	0.072	0.078	0.072	15,179
Mar 19 2024	0.071	0.00	0.00%	0.071	0.071	0.071	11
Mar 18 2024	0.071	0.00	0.00%	0.071	0.071	0.071	0.00
Mar 15 2024	0.071	-0.006	-7.79%	0.0785	0.081	0.071	84,572
Mar 14 2024	0.077	0.003	4.05%	0.071	0.077	0.071	406
Mar 13 2024	0.074	-0.005	-6.33%	0.075	0.077	0.071	31,063
Mar 12 2024	0.079	0.01	14.49%	0.07	0.079	0.07	109,492
Mar 11 2024	0.069	0.003	4.55%	0.067	0.069	0.067	139,807
Mar 07 2024	0.066	0.001	1.54%	0.0655	0.066	0.065	167,253
Mar 06 2024	0.065	-0.004	-5.80%	0.069	0.069	0.064	1,473,950
Mar 05 2024	0.069	-0.001	-1.43%	0.07	0.07	0.066	578,544
Mar 04 2024	0.07	-0.003	-4.11%	0.074	0.075	0.07	171,795
Mar 03 2024	0.073	0.001	1.39%	0.072	0.075	0.071	944,718
Feb 29 2024	0.072	-0.006	-7.69%	0.076	0.079	0.072	262,709
Feb 28 2024	0.078	0.003	4.00%	0.077	0.078	0.076	749,090
Feb 27 2024	0.075	-0.005	-6.25%	0.084	0.084	0.075	1,957,993
Feb 26 2024	0.08	-0.003	-3.61%	0.084	0.084	0.08	328,433
Feb 25 2024	0.083	0.004	5.06%	0.08	0.084	0.08	74,556
Feb 22 2024	0.079	-0.004	-4.82%	0.085	0.085	0.079	1,275,911
Feb 21 2024	0.083	-0.005	-5.68%	0.089	0.089	0.083	650,768

Delayed Upgrade Clock

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