![Melbana Energy Limited](/common/images/company/ASX_MAY.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.002 | -7.69230769231 | 0.026 | 0.027 | 0.023 | 3832683 | 0.02406801 | DE |
4 | -0.025 | -51.0204081633 | 0.049 | 0.063 | 0.021 | 16424027 | 0.02985016 | DE |
12 | -0.032 | -57.1428571429 | 0.056 | 0.079 | 0.021 | 11105542 | 0.04195648 | DE |
26 | -0.045 | -65.2173913043 | 0.069 | 0.079 | 0.021 | 6980703 | 0.04642283 | DE |
52 | -0.076 | -76 | 0.1 | 0.115 | 0.021 | 7578598 | 0.06290585 | DE |
156 | 0 | 0 | 0.024 | 0.215 | 0.017 | 14081091 | 0.08022848 | DE |
260 | 0.015 | 166.666666667 | 0.009 | 0.215 | 0.003 | 9937491 | 0.0716419 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721801700 | 0.024 | 0.001 | 4.35 | 0.023 | 0.024 | 0.023 | 1559579 |
1721715300 | 0.023 | 0 | 0.00 | 0.023 | 0.024 | 0.023 | 2985794 |
1721628900 | 0.023 | -0.0005 | -2.13 | 0.023 | 0.025 | 0.023 | 5108767 |
1721369700 | 0.0235 | -0.0025 | -9.62 | 0.025 | 0.0254999 | 0.0235 | 5095921 |
1721283300 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.025 | 1890706 |
1721196900 | 0.026 | 0 | 0.00 | 0.026 | 0.027 | 0.026 | 4082225 |
1721110500 | 0.026 | 0.001 | 4.00 | 0.026 | 0.028 | 0.026 | 7823836 |
1721024100 | 0.025 | 0.0025 | 11.11 | 0.022 | 0.025 | 0.022 | 13301658 |
1720764900 | 0.0225 | 0.0005 | 2.27 | 0.024 | 0.024 | 0.021 | 19987438 |
1720678500 | 0.022 | -0.009 | -29.03 | 0.028 | 0.029 | 0.021 | 68272152 |
1720592100 | 0.031 | 0 | 0.00 | 0.031 | 0.032 | 0.03 | 3142135 |
1720505700 | 0.031 | 0.002 | 6.90 | 0.03 | 0.031 | 0.029 | 5337738 |
1720419300 | 0.029 | 0 | 0.00 | 0.03 | 0.03 | 0.029 | 4519416 |
1720160100 | 0.029 | -0.003 | -9.38 | 0.031 | 0.031 | 0.028 | 8453148 |
1720073700 | 0.032 | 0.002 | 6.67 | 0.031 | 0.032 | 0.029 | 4586195 |
1719987300 | 0.03 | 0.0005 | 1.69 | 0.029 | 0.031 | 0.028 | 9416886 |
1719900900 | 0.0295 | -0.0055 | -15.71 | 0.035 | 0.035 | 0.029 | 20333671 |
1719814500 | 0.035 | 0 | 0.00 | 0.036 | 0.036 | 0.033 | 12364754 |
1719555300 | 0.035 | 0.002 | 6.06 | 0.033 | 0.036 | 0.033 | 16920095 |
1719468900 | 0.033 | -0.027 | -45.00 | 0.061 | 0.063 | 0.032 | 101049372 |
1719382500 | 0.06 | 0.012 | 25.00 | 0.049 | 0.061 | 0.049 | 13808637 |
1719296100 | 0.048 | 0.007 | 17.07 | 0.041 | 0.049 | 0.041 | 18739430 |
1719209700 | 0.041 | 0 | 0.00 | 0.041 | 0.042 | 0.04 | 11904644 |
1718950500 | 0.041 | -0.002 | -4.65 | 0.042 | 0.0429999 | 0.041 | 4395326 |
1718864100 | 0.0429999 | -0.002 | -4.44 | 0.045 | 0.046 | 0.042 | 4017121 |
1718777700 | 0.045 | 0 | 0.00 | 0.046 | 0.047 | 0.044 | 10866036 |
1718691300 | 0.045 | -0.021 | -31.82 | 0.039 | 0.045 | 0.036 | 68454358 |
1718604900 | 0.066 | -0.003 | -4.35 | 0.068 | 0.069 | 0.062 | 9259776 |
1718345700 | 0.069 | -0.001 | -1.43 | 0.07 | 0.07 | 0.068 | 3983371 |
1718259300 | 0.07 | -0.001 | -1.41 | 0.07 | 0.072 | 0.069 | 4183424 |
1718172900 | 0.0709999 | -0.003 | -4.05 | 0.074 | 0.074 | 0.065 | 10926332 |
1718086500 | 0.074 | 0.001 | 1.37 | 0.075 | 0.079 | 0.074 | 10577345 |
1717740900 | 0.073 | 0.003 | 4.29 | 0.0709999 | 0.074 | 0.0709999 | 11622469 |
1717654500 | 0.07 | 0.003 | 4.48 | 0.068 | 0.0709999 | 0.067 | 6253847 |
1717568100 | 0.067 | -0.003 | -4.29 | 0.069 | 0.07 | 0.067 | 6943134 |
1717481700 | 0.07 | 0.006 | 9.38 | 0.066 | 0.07 | 0.066 | 10843965 |
1717395300 | 0.064 | 0.007 | 12.28 | 0.057 | 0.065 | 0.057 | 15486797 |
1717136100 | 0.057 | 0.003 | 5.56 | 0.054 | 0.058 | 0.054 | 2570256 |
1717049700 | 0.054 | 0 | 0.00 | 0.054 | 0.055 | 0.053 | 5223775 |
1716963300 | 0.054 | -0.002 | -3.57 | 0.059 | 0.059 | 0.054 | 11381656 |
1716876900 | 0.056 | 0.0050001 | 9.80 | 0.0509999 | 0.057 | 0.0509999 | 9759702 |
1716790500 | 0.0509999 | -0.001 | -1.92 | 0.053 | 0.053 | 0.0509999 | 2561147 |
1716531300 | 0.052 | 0.0010001 | 1.96 | 0.052 | 0.053 | 0.0509999 | 1432559 |
1716444900 | 0.0509999 | 0 | 0.00 | 0.053 | 0.054 | 0.0509999 | 3784022 |
1716358500 | 0.0509999 | 0.0039999 | 8.51 | 0.05 | 0.053 | 0.048 | 9706797 |
1716272100 | 0.047 | 0.001 | 2.17 | 0.046 | 0.048 | 0.046 | 5125903 |
1716185700 | 0.046 | -0.003 | -6.12 | 0.048 | 0.048 | 0.046 | 5582633 |
1715926500 | 0.049 | 0 | 0.00 | 0.049 | 0.0495 | 0.048 | 1515432 |
1715840100 | 0.049 | -0.003 | -5.77 | 0.053 | 0.054 | 0.049 | 4363328 |
1715753700 | 0.052 | 0.0010001 | 1.96 | 0.052 | 0.053 | 0.0509999 | 3099270 |
1715667300 | 0.0509999 | 0.0009999 | 2.00 | 0.049 | 0.0509999 | 0.049 | 2866270 |
1715580900 | 0.05 | -0.003 | -5.66 | 0.053 | 0.053 | 0.048 | 8234402 |
1715321700 | 0.053 | 0 | 0.00 | 0.054 | 0.054 | 0.052 | 4068850 |
1715235300 | 0.053 | 0 | 0.00 | 0.055 | 0.055 | 0.053 | 1783645 |
1715148900 | 0.053 | -0.001 | -1.85 | 0.055 | 0.055 | 0.053 | 2233013 |
1715062500 | 0.054 | 0 | 0.00 | 0.056 | 0.056 | 0.052 | 2572218 |
1714976100 | 0.054 | 0.001 | 1.89 | 0.052 | 0.055 | 0.0509999 | 4892054 |
1714716900 | 0.053 | 0.0020001 | 3.92 | 0.054 | 0.054 | 0.05 | 2985902 |
1714630500 | 0.0509999 | -0.005 | -8.93 | 0.055 | 0.056 | 0.0429999 | 20650860 |
1714544100 | 0.056 | -0.001 | -1.75 | 0.056 | 0.057 | 0.055 | 1895358 |
1714457700 | 0.057 | 0.003 | 5.56 | 0.055 | 0.057 | 0.055 | 2447194 |
1714371300 | 0.054 | -0.004 | -6.90 | 0.058 | 0.058 | 0.054 | 10307399 |
1714112100 | 0.058 | -0.001 | -1.69 | 0.057 | 0.058 | 0.057 | 3960747 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.