ASX - Delayed Quote AUD

Mandrake Resources Limited (MAN.AX)

Compare
0.0260 -0.0010 (-3.70%)
At close: October 18 at 3:46 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.0270 0.0280 0.0260 0.0260 0.0260 623,575
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 9, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 20,000
Oct 8, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 94,708
Oct 7, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 200,000
Oct 4, 2024 0.0310 0.0310 0.0300 0.0300 0.0300 242,617
Oct 3, 2024 0.0280 0.0310 0.0280 0.0310 0.0310 583,008
Oct 2, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 310,633
Oct 1, 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 9, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 927,600
Sep 6, 2024 0.0250 0.0255 0.0250 0.0255 0.0255 38,999
Sep 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 39,890
Sep 4, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 98,265
Sep 3, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 75,358
Sep 2, 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 9, 2024 0.0290 0.0290 0.0280 0.0280 0.0280 618,110
Aug 8, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 17,141
Aug 7, 2024 0.0300 0.0310 0.0280 0.0280 0.0280 1,305,626
Aug 6, 2024 0.0300 0.0310 0.0300 0.0310 0.0310 741,940
Aug 5, 2024 0.0300 0.0310 0.0300 0.0300 0.0300 602,410
Aug 2, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 1,201,941
Aug 1, 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
Jul 10, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 186,689
Jul 9, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 10,000
Jul 8, 2024 0.0270 0.0280 0.0270 0.0280 0.0280 198,338
Jul 5, 2024 0.0270 0.0280 0.0270 0.0280 0.0280 829,452
Jul 4, 2024 0.0300 0.0300 0.0280 0.0280 0.0280 2,362,986
Jul 3, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 1,176,106
Jul 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 1, 2024 0.0290 0.0310 0.0290 0.0300 0.0300 469,132
Jun 28, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 835,088
Jun 27, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 159,930
Jun 26, 2024 0.0300 0.0310 0.0300 0.0300 0.0300 365,115
Jun 25, 2024 0.0305 0.0305 0.0300 0.0300 0.0300 90,000
Jun 24, 2024 0.0300 0.0310 0.0300 0.0310 0.0310 541,037
Jun 21, 2024 0.0300 0.0305 0.0300 0.0300 0.0300 88,793
Jun 20, 2024 0.0310 0.0310 0.0300 0.0300 0.0300 330,007
Jun 19, 2024 0.0315 0.0315 0.0310 0.0310 0.0310 40,175
Jun 18, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 531,453
Jun 17, 2024 0.0320 0.0330 0.0310 0.0320 0.0320 692,886
Jun 14, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 482,202
Jun 13, 2024 0.0330 0.0330 0.0320 0.0320 0.0320 395,814
Jun 12, 2024 0.0320 0.0335 0.0320 0.0335 0.0335 1,930,906
Jun 11, 2024 0.0340 0.0340 0.0310 0.0310 0.0310 2,896,636
Jun 7, 2024 0.0320 0.0330 0.0310 0.0310 0.0310 1,527,816
Jun 6, 2024 0.0340 0.0340 0.0320 0.0330 0.0330 958,305
Jun 5, 2024 0.0330 0.0330 0.0320 0.0320 0.0320 856,052
Jun 4, 2024 0.0330 0.0330 0.0320 0.0325 0.0325 790,627
Jun 3, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 110,147
May 31, 2024 0.0340 0.0340 0.0330 0.0330 0.0330 1,205,766
May 30, 2024 0.0350 0.0350 0.0330 0.0330 0.0330 834,117
May 29, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 1,214,827
May 28, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 180,000
May 27, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 70,564
May 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 22,573
May 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 196,445
May 22, 2024 0.0350 0.0360 0.0350 0.0350 0.0350 976,659
May 21, 2024 0.0390 0.0390 0.0350 0.0350 0.0350 1,406,934
May 20, 2024 0.0340 0.0350 0.0340 0.0340 0.0340 235,080
May 17, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 53,145
May 16, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 973,528
May 15, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 131,325
May 14, 2024 0.0370 0.0370 0.0350 0.0350 0.0350 1,204,393
May 13, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 1,754,964
May 10, 2024 0.0390 0.0390 0.0380 0.0380 0.0380 976,056
May 9, 2024 0.0390 0.0390 0.0380 0.0380 0.0380 1,074,426
May 8, 2024 0.0410 0.0410 0.0390 0.0390 0.0390 936,019
May 7, 2024 0.0370 0.0420 0.0370 0.0410 0.0410 5,934,513
May 6, 2024 0.0350 0.0370 0.0350 0.0370 0.0370 2,542,028
May 3, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 34,757
May 2, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 94,289
May 1, 2024 0.0320 0.0320 0.0310 0.0320 0.0320 1,059,931
Apr 30, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 67,056
Apr 29, 2024 0.0320 0.0320 0.0310 0.0320 0.0320 230,441
Apr 26, 2024 0.0330 0.0330 0.0310 0.0310 0.0310 1,076,854
Apr 24, 2024 0.0340 0.0340 0.0330 0.0330 0.0330 1,532,582
Apr 23, 2024 0.0335 0.0340 0.0330 0.0330 0.0330 1,453,505
Apr 22, 2024 0.0340 0.0340 0.0330 0.0340 0.0340 413,709
Apr 19, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 187,192
Apr 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 10,000
Apr 17, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 644,998
Apr 16, 2024 0.0360 0.0360 0.0340 0.0340 0.0340 456,172
Apr 15, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 100,000
Apr 12, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 3,000
Apr 11, 2024 0.0350 0.0360 0.0350 0.0350 0.0350 833,742
Apr 10, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 1,043,230
Apr 9, 2024 0.0350 0.0360 0.0350 0.0350 0.0350 338,270
Apr 8, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 468,126
Apr 5, 2024 0.0360 0.0360 0.0350 0.0350 0.0350 714,237
Apr 4, 2024 0.0350 0.0370 0.0350 0.0360 0.0360 138,609
Apr 3, 2024 0.0370 0.0370 0.0350 0.0350 0.0350 1,058,424
Apr 2, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 10,250
Mar 28, 2024 0.0370 0.0380 0.0370 0.0380 0.0380 219,913
Mar 27, 2024 0.0370 0.0370 0.0360 0.0360 0.0360 527,655
Mar 26, 2024 0.0380 0.0380 0.0370 0.0370 0.0370 2,009,062
Mar 25, 2024 0.0380 0.0380 0.0360 0.0360 0.0360 1,113,232
Mar 22, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 296,356
Mar 21, 2024 0.0370 0.0370 0.0360 0.0370 0.0370 406,360
Mar 20, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 381,103
Mar 19, 2024 0.0390 0.0390 0.0370 0.0370 0.0370 1,097,520
Mar 18, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 146,000
Mar 15, 2024 0.0390 0.0390 0.0385 0.0385 0.0385 441,025
Mar 14, 2024 0.0410 0.0410 0.0380 0.0385 0.0385 1,706,218
Mar 13, 2024 0.0400 0.0420 0.0400 0.0400 0.0400 6,196,772
Mar 12, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 401,480
Mar 11, 2024 0.0390 0.0400 0.0380 0.0380 0.0380 1,190,952
Mar 8, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 992,895
Mar 7, 2024 0.0400 0.0400 0.0380 0.0390 0.0390 1,067,701
Mar 6, 2024 0.0380 0.0390 0.0380 0.0380 0.0380 818,513
Mar 5, 2024 0.0390 0.0390 0.0380 0.0380 0.0380 1,135,118
Mar 4, 2024 0.0400 0.0400 0.0390 0.0390 0.0390 404,755
Mar 1, 2024 0.0400 0.0400 0.0390 0.0400 0.0400 221,680
Feb 29, 2024 0.0400 0.0400 0.0390 0.0390 0.0390 929,100
Feb 28, 2024 0.0400 0.0400 0.0370 0.0380 0.0380 985,737
Feb 27, 2024 0.0400 0.0410 0.0390 0.0390 0.0390 1,139,699
Feb 26, 2024 0.0370 0.0400 0.0370 0.0400 0.0400 1,825,227
Feb 23, 2024 0.0370 0.0370 0.0360 0.0370 0.0370 602,932
Feb 22, 2024 0.0390 0.0390 0.0370 0.0370 0.0370 813,082
Feb 21, 2024 0.0390 0.0390 0.0380 0.0380 0.0380 793,323
Feb 20, 2024 0.0385 0.0390 0.0385 0.0390 0.0390 364,844
Feb 19, 2024 0.0400 0.0400 0.0390 0.0400 0.0400 1,006,449
Feb 16, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 197,189
Feb 15, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 530,045
Feb 14, 2024 0.0400 0.0400 0.0390 0.0400 0.0400 750,788
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 587,605
Feb 12, 2024 0.0410 0.0410 0.0400 0.0400 0.0400 630,904
Feb 9, 2024 0.0430 0.0430 0.0410 0.0410 0.0410 1,344,508
Feb 8, 2024 0.0400 0.0410 0.0400 0.0410 0.0410 148,396
Feb 7, 2024 0.0410 0.0420 0.0400 0.0410 0.0410 1,833,109
Feb 6, 2024 0.0385 0.0400 0.0385 0.0390 0.0390 106,941
Feb 5, 2024 0.0380 0.0390 0.0380 0.0390 0.0390 19,195
Feb 2, 2024 0.0400 0.0400 0.0390 0.0390 0.0390 316,674
Feb 1, 2024 0.0400 0.0400 0.0390 0.0390 0.0390 28,050
Jan 31, 2024 0.0410 0.0410 0.0400 0.0400 0.0400 111,946
Jan 30, 2024 0.0410 0.0410 0.0400 0.0410 0.0410 363,433
Jan 29, 2024 0.0390 0.0420 0.0380 0.0410 0.0410 914,219
Jan 25, 2024 0.0400 0.0400 0.0380 0.0380 0.0380 95,249
Jan 24, 2024 0.0400 0.0400 0.0380 0.0400 0.0400 1,749,871
Jan 23, 2024 0.0400 0.0440 0.0390 0.0390 0.0390 5,507,571
Jan 22, 2024 0.0530 0.0530 0.0370 0.0400 0.0400 4,228,890
Jan 19, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 18, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Jan 17, 2024 0.0410 0.0470 0.0410 0.0450 0.0450 4,705,858
Jan 16, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 443,420
Jan 15, 2024 0.0370 0.0380 0.0370 0.0370 0.0370 408,150
Jan 12, 2024 0.0380 0.0380 0.0370 0.0380 0.0380 347,099
Jan 11, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 2,026,276
Jan 10, 2024 0.0380 0.0390 0.0380 0.0390 0.0390 213,600
Jan 9, 2024 0.0390 0.0400 0.0380 0.0380 0.0380 308,082
Jan 8, 2024 0.0400 0.0400 0.0390 0.0390 0.0390 1,006,932
Jan 5, 2024 0.0400 0.0410 0.0400 0.0410 0.0410 168,300
Jan 4, 2024 0.0410 0.0410 0.0400 0.0400 0.0400 1,461,019
Jan 3, 2024 0.0430 0.0430 0.0410 0.0410 0.0410 353,999
Jan 2, 2024 0.0430 0.0430 0.0420 0.0420 0.0420 475,173
Dec 29, 2023 0.0440 0.0440 0.0430 0.0430 0.0430 118,598
Dec 28, 2023 0.0430 0.0460 0.0420 0.0460 0.0460 482,646
Dec 27, 2023 0.0440 0.0440 0.0430 0.0430 0.0430 443,655
Dec 22, 2023 0.0460 0.0480 0.0440 0.0440 0.0440 1,867,635
Dec 21, 2023 0.0440 0.0450 0.0430 0.0450 0.0450 278,900
Dec 20, 2023 0.0430 0.0460 0.0420 0.0450 0.0450 612,695
Dec 19, 2023 0.0420 0.0430 0.0420 0.0430 0.0430 94,000
Dec 18, 2023 0.0430 0.0435 0.0420 0.0420 0.0420 525,200
Dec 15, 2023 0.0420 0.0440 0.0420 0.0440 0.0440 672,546
Dec 14, 2023 0.0440 0.0440 0.0430 0.0430 0.0430 1,356,407
Dec 13, 2023 0.0420 0.0440 0.0410 0.0430 0.0430 1,330,389
Dec 12, 2023 0.0400 0.0420 0.0390 0.0420 0.0420 910,445
Dec 11, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 27,000
Dec 8, 2023 0.0410 0.0410 0.0390 0.0390 0.0390 136,559
Dec 7, 2023 0.0410 0.0410 0.0385 0.0400 0.0400 653,801
Dec 6, 2023 0.0390 0.0400 0.0390 0.0400 0.0400 250,180
Dec 5, 2023 0.0410 0.0410 0.0390 0.0400 0.0400 501,212
Dec 4, 2023 0.0400 0.0430 0.0400 0.0410 0.0410 1,953,071
Dec 1, 2023 0.0400 0.0400 0.0390 0.0400 0.0400 847,463
Nov 30, 2023 0.0410 0.0430 0.0390 0.0390 0.0390 4,315,889
Nov 29, 2023 0.0420 0.0420 0.0390 0.0390 0.0390 764,585
Nov 28, 2023 0.0410 0.0420 0.0400 0.0420 0.0420 1,385,503
Nov 27, 2023 0.0420 0.0420 0.0410 0.0410 0.0410 1,354,553
Nov 24, 2023 0.0430 0.0430 0.0420 0.0430 0.0430 566,741
Nov 23, 2023 0.0390 0.0450 0.0390 0.0410 0.0410 5,610,009
Nov 22, 2023 0.0370 0.0370 0.0360 0.0360 0.0360 607,514
Nov 21, 2023 0.0380 0.0380 0.0370 0.0370 0.0370 624,180
Nov 20, 2023 0.0380 0.0390 0.0370 0.0380 0.0380 572,096
Nov 17, 2023 0.0370 0.0380 0.0360 0.0380 0.0380 445,735
Nov 16, 2023 0.0360 0.0370 0.0360 0.0370 0.0370 469,300
Nov 15, 2023 0.0350 0.0360 0.0350 0.0360 0.0360 296,326
Nov 14, 2023 0.0350 0.0360 0.0350 0.0360 0.0360 213,192
Nov 13, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 212,180
Nov 10, 2023 0.0350 0.0360 0.0350 0.0350 0.0350 894,421
Nov 9, 2023 0.0360 0.0370 0.0360 0.0360 0.0360 176,202
Nov 8, 2023 0.0370 0.0370 0.0350 0.0350 0.0350 337,684
Nov 7, 2023 0.0350 0.0360 0.0350 0.0360 0.0360 613,586
Nov 6, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Nov 3, 2023 0.0350 0.0350 0.0340 0.0340 0.0340 726,679
Nov 2, 2023 0.0360 0.0360 0.0340 0.0340 0.0340 1,032,102
Nov 1, 2023 0.0360 0.0370 0.0360 0.0360 0.0360 408,480
Oct 31, 2023 0.0340 0.0350 0.0340 0.0350 0.0350 604,367
Oct 30, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 518,331
Oct 27, 2023 0.0340 0.0350 0.0330 0.0350 0.0350 529,983
Oct 26, 2023 0.0340 0.0340 0.0330 0.0330 0.0330 230,000
Oct 25, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 174,572
Oct 24, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 241,038
Oct 23, 2023 0.0340 0.0350 0.0340 0.0340 0.0340 388,450
Oct 20, 2023 0.0350 0.0350 0.0340 0.0340 0.0340 886,285
Oct 19, 2023 0.0350 0.0350 0.0340 0.0350 0.0350 396,167
Oct 18, 2023 0.0350 0.0360 0.0350 0.0350 0.0350 273,992

Related Tickers