Marlin Global Limited (MLN.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.9500

-0.0300

(-3.06%)

At close: 05:00PM NZST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.9900	0.9900	0.9500	0.9500	0.9500	83,462
18 Apr 2024	0.9900	0.9900	0.9800	0.9800	0.9800	26,796
17 Apr 2024	0.9900	0.9900	0.9700	0.9700	0.9700	63,109
16 Apr 2024	0.9900	0.9900	0.9800	0.9900	0.9900	63,290
15 Apr 2024	1.0000	1.0000	0.9900	0.9900	0.9900	275,530
12 Apr 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
11 Apr 2024	0.9800	0.9900	0.9800	0.9900	0.9900	19,278
10 Apr 2024	0.9900	0.9900	0.9900	0.9900	0.9900	2,376
09 Apr 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
08 Apr 2024	0.9800	0.9900	0.9800	0.9800	0.9800	97,613
05 Apr 2024	0.9900	0.9900	0.9800	0.9800	0.9800	78,687
04 Apr 2024	0.9900	0.9900	0.9800	0.9900	0.9900	166,758
03 Apr 2024	1.0000	1.0000	0.9900	0.9900	0.9900	141,685
02 Apr 2024	1.0000	1.0000	0.9800	0.9900	0.9900	84,416
28 Mar 2024	0.9800	1.0000	0.9700	1.0000	1.0000	139,645
27 Mar 2024	0.9800	0.9900	0.9800	0.9800	0.9800	50,776
26 Mar 2024	0.9800	0.9800	0.9800	0.9800	0.9800	142,173
25 Mar 2024	0.9900	0.9900	0.9800	0.9800	0.9800	54,610
22 Mar 2024	0.9800	1.0000	0.9800	0.9900	0.9900	401,459
21 Mar 2024	0.9900	0.9900	0.9800	0.9900	0.9900	141,799
20 Mar 2024	0.9800	0.9800	0.9700	0.9700	0.9700	86,978
19 Mar 2024	0.9900	0.9900	0.9800	0.9800	0.9800	57,863
18 Mar 2024	0.9900	0.9900	0.9800	0.9900	0.9900	31,205
15 Mar 2024	0.9800	1.0000	0.9800	0.9800	0.9800	124,555
14 Mar 2024	0.9900	0.9900	0.9800	0.9800	0.9800	47,729
13 Mar 2024	0.9800	1.0000	0.9800	0.9800	0.9800	75,090
12 Mar 2024	0.9900	1.0000	0.9800	1.0000	1.0000	33,956
11 Mar 2024	0.9900	0.9900	0.9800	0.9800	0.9800	42,062
08 Mar 2024	0.9900	0.9900	0.9900	0.9900	0.9900	20,653
07 Mar 2024	0.9900	1.0000	0.9900	0.9900	0.9900	55,992
06 Mar 2024	0.9900	0.9900	0.9900	0.9900	0.9900	156,950
06 Mar 2024	0.0186 Dividend
05 Mar 2024	1.0000	1.0200	1.0000	1.0000	0.9814	88,950
04 Mar 2024	0.9900	1.0000	0.9900	0.9900	0.9716	51,295
01 Mar 2024	1.0000	1.0100	0.9900	0.9900	0.9716	134,827
29 Feb 2024	0.9900	1.0100	0.9800	1.0100	0.9912	58,888
28 Feb 2024	0.9900	0.9900	0.9700	0.9700	0.9520	92,237
27 Feb 2024	0.9800	1.0000	0.9800	0.9900	0.9716	158,642
26 Feb 2024	0.9800	0.9900	0.9800	0.9800	0.9618	76,346
23 Feb 2024	0.9700	0.9900	0.9700	0.9800	0.9618	144,202
22 Feb 2024	0.9600	0.9800	0.9600	0.9600	0.9421	47,114
21 Feb 2024	0.9900	0.9900	0.9700	0.9700	0.9520	50,308
20 Feb 2024	0.9800	0.9900	0.9800	0.9900	0.9716	28,004
19 Feb 2024	1.0000	1.0000	0.9800	1.0000	0.9814	54,392
16 Feb 2024	0.9800	0.9900	0.9800	0.9800	0.9618	80,363
15 Feb 2024	0.9900	0.9900	0.9800	0.9900	0.9716	74,063
14 Feb 2024	1.0000	1.0000	0.9900	1.0000	0.9814	39,593
13 Feb 2024	0.9900	1.0000	0.9900	0.9900	0.9716	113,795
12 Feb 2024	0.9900	0.9900	0.9800	0.9900	0.9716	85,761
09 Feb 2024	0.9800	1.0000	0.9800	1.0000	0.9814	34,490
08 Feb 2024	0.9800	1.0000	0.9800	0.9800	0.9618	58,550
07 Feb 2024	0.9900	0.9900	0.9800	0.9900	0.9716	19,804
05 Feb 2024	0.9900	1.0000	0.9800	0.9800	0.9618	63,215
02 Feb 2024	0.9700	0.9900	0.9700	0.9900	0.9716	60,128
01 Feb 2024	0.9900	0.9900	0.9900	0.9900	0.9716	3,830
31 Jan 2024	0.9700	0.9800	0.9700	0.9700	0.9520	23,064
30 Jan 2024	0.9700	0.9900	0.9700	0.9900	0.9716	55,196
29 Jan 2024	0.9800	0.9900	0.9800	0.9800	0.9618	7,063
26 Jan 2024	0.9700	0.9900	0.9700	0.9900	0.9716	26,998
25 Jan 2024	0.9800	0.9800	0.9600	0.9700	0.9520	86,521
24 Jan 2024	0.9400	0.9600	0.9400	0.9600	0.9421	32,173
23 Jan 2024	0.9500	0.9600	0.9500	0.9600	0.9421	10,573
22 Jan 2024	0.9500	0.9500	0.9400	0.9400	0.9225	22,793
19 Jan 2024	0.9500	0.9500	0.9400	0.9500	0.9323	75,317
18 Jan 2024	0.9400	0.9500	0.9400	0.9500	0.9323	40,751
17 Jan 2024	0.9400	0.9500	0.9400	0.9500	0.9323	93,607
16 Jan 2024	0.9400	0.9500	0.9400	0.9400	0.9225	30,602
15 Jan 2024	0.9400	0.9500	0.9400	0.9500	0.9323	4,389
12 Jan 2024	0.9400	0.9500	0.9400	0.9400	0.9225	2,015
11 Jan 2024	0.9500	0.9600	0.9400	0.9400	0.9225	119,350
10 Jan 2024	0.9500	0.9500	0.9400	0.9400	0.9225	20,175
09 Jan 2024	0.9400	0.9500	0.9400	0.9400	0.9225	36,301
08 Jan 2024	0.9400	0.9500	0.9400	0.9400	0.9225	27,041
05 Jan 2024	0.9400	0.9500	0.9400	0.9500	0.9323	51,991
04 Jan 2024	0.9400	0.9500	0.9400	0.9500	0.9323	10,033
03 Jan 2024	0.9400	0.9400	0.9300	0.9400	0.9225	4,549
29 Dec 2023	0.9400	0.9400	0.9400	0.9400	0.9225	32,350
28 Dec 2023	0.9400	0.9400	0.9300	0.9300	0.9127	22,932
27 Dec 2023	0.9400	0.9400	0.9300	0.9400	0.9225	8,397
22 Dec 2023	0.9300	0.9400	0.9300	0.9400	0.9225	6,209
21 Dec 2023	0.9300	0.9300	0.9200	0.9200	0.9029	8,563
20 Dec 2023	0.9100	0.9300	0.9100	0.9300	0.9127	102,528
19 Dec 2023	0.8900	0.9100	0.8900	0.9100	0.8931	301,735
18 Dec 2023	0.9200	0.9300	0.8900	0.8900	0.8734	88,463
15 Dec 2023	0.8900	0.9200	0.8900	0.9200	0.9029	130,406
14 Dec 2023	0.8800	0.8900	0.8700	0.8700	0.8538	138,163
13 Dec 2023	0.8500	0.8600	0.8500	0.8500	0.8342	101,563
12 Dec 2023	0.8700	0.8700	0.8500	0.8500	0.8342	109,643
11 Dec 2023	0.8700	0.8700	0.8600	0.8600	0.8440	81,749
08 Dec 2023	0.8700	0.8800	0.8600	0.8600	0.8440	160,269
07 Dec 2023	0.8700	0.8800	0.8600	0.8600	0.8440	37,533
06 Dec 2023	0.8900	0.8900	0.8700	0.8700	0.8538	56,063
05 Dec 2023	0.8900	0.9000	0.8700	0.8700	0.8538	73,971
04 Dec 2023	0.9000	0.9100	0.9000	0.9000	0.8833	31,342
01 Dec 2023	0.9100	0.9100	0.9100	0.9100	0.8931	53,595
30 Nov 2023	0.9300	0.9300	0.9000	0.9100	0.8931	56,247
30 Nov 2023	0.0183 Dividend
29 Nov 2023	0.9600	0.9600	0.9400	0.9400	0.9046	31,662
28 Nov 2023	0.9400	0.9700	0.9400	0.9500	0.9142	214,685
27 Nov 2023	0.9300	0.9500	0.9300	0.9500	0.9142	97,321
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5897-0.0009(-0.15%)

NZD/EUR0.5531-0.0013(-0.24%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.68+0.95(+1.15%)

Marlin Global Limited (MLN.NZ)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5897
-0.0009(-0.15%)

NZD/EUR
0.5531
-0.0013(-0.24%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.68
+0.95(+1.15%)