Mandrake Resources Limited (MAN.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0250

0.0000

(0.00%)

At close: 01:27PM AEDT

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	354,187
Nov 26, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	354,187
Nov 25, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	19,283
Nov 22, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	430,400
Nov 21, 2024	0.0240	0.0240	0.0235	0.0240	0.0240	445,842
Nov 20, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	936,869
Nov 19, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	2,121,731
Nov 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	271,100
Nov 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,227,075
Nov 14, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	282,636
Nov 13, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	261,638
Nov 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Nov 11, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	335,857
Nov 08, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	599,582
Nov 07, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	1,761,035
Nov 06, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	489,996
Nov 05, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Nov 04, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Nov 01, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	162,579
Oct 31, 2024	0.0270	0.0280	0.0260	0.0260	0.0260	1,016,706
Oct 30, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	165,029
Oct 29, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	575,645
Oct 28, 2024	0.0270	0.0280	0.0270	0.0270	0.0270	616,186
Oct 25, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	144,195
Oct 24, 2024	0.0270	0.0280	0.0270	0.0270	0.0270	736,572
Oct 23, 2024	0.0290	0.0290	0.0260	0.0260	0.0260	1,516,350
Oct 22, 2024	0.0280	0.0300	0.0270	0.0290	0.0290	5,505,322
Oct 21, 2024	0.0260	0.0260	0.0255	0.0255	0.0255	918,153
Oct 18, 2024	0.0270	0.0280	0.0260	0.0260	0.0260	623,575
Oct 17, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	178,973
Oct 16, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	973,093
Oct 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	2,759
Oct 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	297,370
Oct 11, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	650,613
Oct 10, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	255,663
Oct 09, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	20,000
Oct 08, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	94,708
Oct 07, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	200,000
Oct 04, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	242,617
Oct 03, 2024	0.0280	0.0310	0.0280	0.0310	0.0310	583,008
Oct 02, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	310,633
Oct 01, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	341,528
Sep 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	47,597
Sep 27, 2024	0.0300	0.0300	0.0270	0.0280	0.0280	1,532,500
Sep 26, 2024	0.0310	0.0310	0.0290	0.0290	0.0290	70,127
Sep 25, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	1,348,135
Sep 24, 2024	0.0290	0.0310	0.0290	0.0310	0.0310	1,285,211
Sep 23, 2024	0.0260	0.0310	0.0260	0.0300	0.0300	2,295,069
Sep 20, 2024	0.0270	0.0280	0.0260	0.0260	0.0260	779,000
Sep 19, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	341,100
Sep 18, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	182,259
Sep 17, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	964,991
Sep 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	702,306
Sep 13, 2024	0.0250	0.0260	0.0240	0.0260	0.0260	924,973
Sep 12, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	1,276,513
Sep 11, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	882,091
Sep 10, 2024	0.0250	0.0250	0.0230	0.0240	0.0240	1,714,837
Sep 09, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	927,600
Sep 06, 2024	0.0250	0.0255	0.0250	0.0255	0.0255	38,999
Sep 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	39,890
Sep 04, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	98,265
Sep 03, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	75,358
Sep 02, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	24,100
Aug 30, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	35,513
Aug 29, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	272,680
Aug 28, 2024	0.0260	0.0265	0.0260	0.0260	0.0260	75,416
Aug 27, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	779,530
Aug 26, 2024	0.0270	0.0270	0.0260	0.0270	0.0270	216,325
Aug 23, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	705,322
Aug 22, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	1,380,777
Aug 21, 2024	0.0310	0.0310	0.0290	0.0290	0.0290	1,432,053
Aug 20, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	49,999
Aug 19, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	893,544
Aug 16, 2024	0.0300	0.0310	0.0290	0.0310	0.0310	651,233
Aug 15, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	315,000
Aug 14, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	62
Aug 13, 2024	0.0285	0.0300	0.0285	0.0300	0.0300	289,984
Aug 12, 2024	0.0285	0.0300	0.0285	0.0300	0.0300	289,984
Aug 09, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	618,110
Aug 08, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	17,141
Aug 07, 2024	0.0300	0.0310	0.0280	0.0280	0.0280	1,305,626
Aug 06, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	741,940
Aug 05, 2024	0.0300	0.0310	0.0300	0.0300	0.0300	602,410
Aug 02, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	1,201,941
Aug 01, 2024	0.0270	0.0310	0.0270	0.0290	0.0290	3,061,719
Jul 31, 2024	0.0260	0.0270	0.0260	0.0260	0.0260	77,140
Jul 30, 2024	0.0260	0.0270	0.0250	0.0250	0.0250	614,900
Jul 29, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	2,152,472
Jul 26, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	10,568,100
Jul 25, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	5,380,622
Jul 24, 2024	0.0270	0.0270	0.0240	0.0240	0.0240	11,109,468
Jul 23, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	201,836
Jul 22, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	524
Jul 19, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	3,152,729
Jul 18, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	414,054
Jul 17, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	337,526
Jul 16, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	471,241
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,666
Jul 12, 2024	0.0280	0.0310	0.0270	0.0300	0.0300	1,289,610
Jul 11, 2024	0.0270	0.0270	0.0260	0.0270	0.0270	195,223
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5006,021.63+34.26(+0.57%)

Dow 3044,860.31+123.74(+0.28%)

Nasdaq19,174.30+119.46(+0.63%)

Russell 20002,424.31-17.72(-0.73%)

Crude Oil68.96+0.02(+0.03%)

Gold2,633.80+15.30(+0.58%)

Mandrake Resources Limited (MAN.AX)

S&P 500
6,021.63
+34.26(+0.57%)

Dow 30
44,860.31
+123.74(+0.28%)

Nasdaq
19,174.30
+119.46(+0.63%)

Russell 2000
2,424.31
-17.72(-0.73%)

Crude Oil
68.96
+0.02(+0.03%)

Gold
2,633.80
+15.30(+0.58%)