ASX - Delayed Quote AUD
Matrix Composites & Engineering Ltd (MCE.AX)
At close: 3:42 PM GMT+11
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 17, 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 8,242 |
Oct 17, 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 8,242 |
Oct 16, 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 47,976 |
Oct 15, 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 58,457 |
Oct 14, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 84,389 |
Oct 11, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 63,967 |
Oct 10, 2024 | 0.3450 | 0.3475 | 0.3450 | 0.3450 | 0.3450 | 74,107 |
Oct 9, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 49,865 |
Oct 8, 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 36,502 |
Oct 7, 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 147,580 |
Oct 4, 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 31,474 |
Oct 3, 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 89,909 |
Oct 2, 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 121,688 |
Oct 1, 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 66,137 |
Sep 30, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Sep 27, 2024 | 0.3350 | 0.3600 | 0.3350 | 0.3500 | 0.3500 | 192,339 |
Sep 26, 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3350 | 0.3350 | 80,974 |
Sep 25, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 10,399 |
Sep 24, 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 70,325 |
Sep 23, 2024 | 0.3300 | 0.3550 | 0.3300 | 0.3500 | 0.3500 | 197,292 |
Sep 20, 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 53,028 |
Sep 19, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 33,564 |
Sep 18, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 7,535 |
Sep 17, 2024 | 0.3250 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 17,865 |
Sep 16, 2024 | 0.3400 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 50,919 |
Sep 13, 2024 | 0.3300 | 0.3450 | 0.3150 | 0.3450 | 0.3450 | 234,774 |
Sep 12, 2024 | 0.2950 | 0.3150 | 0.2950 | 0.3150 | 0.3150 | 51,048 |
Sep 11, 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3125 | 0.3125 | 235,700 |
Sep 10, 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 88,863 |
Sep 9, 2024 | 0.3250 | 0.3400 | 0.3150 | 0.3400 | 0.3400 | 156,442 |
Sep 6, 2024 | 0.3300 | 0.3350 | 0.3100 | 0.3300 | 0.3300 | 35,638 |
Sep 5, 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 166,890 |
Sep 4, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 3,000 |
Sep 3, 2024 | 0.3250 | 0.3500 | 0.3225 | 0.3500 | 0.3500 | 311,059 |
Sep 2, 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 59,622 |
Aug 30, 2024 | 0.3250 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 226,051 |
Aug 29, 2024 | 0.3150 | 0.3300 | 0.3050 | 0.3300 | 0.3300 | 788,190 |
Aug 28, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 1,639 |
Aug 27, 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 84,955 |
Aug 26, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Aug 23, 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 101,543 |
Aug 22, 2024 | 0.2950 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 314,166 |
Aug 21, 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 76,141 |
Aug 20, 2024 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 546,798 |
Aug 19, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 112,777 |
Aug 16, 2024 | 0.3300 | 0.3300 | 0.3225 | 0.3225 | 0.3225 | 51,210 |
Aug 15, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 24,029 |
Aug 14, 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 35,123 |
Aug 13, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 59,151 |
Aug 12, 2024 | 0.3275 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 56,684 |
Aug 9, 2024 | 0.3450 | 0.3550 | 0.3250 | 0.3400 | 0.3400 | 116,185 |
Aug 8, 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 70,119 |
Aug 7, 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 45,749 |
Aug 6, 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 42,953 |
Aug 5, 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 224,163 |
Aug 2, 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 141,846 |
Aug 1, 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 40,199 |
Jul 31, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 20,326 |
Jul 30, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 24,644 |
Jul 29, 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 306,259 |
Jul 26, 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 143,852 |
Jul 25, 2024 | 0.3350 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 211,153 |
Jul 24, 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 158,022 |
Jul 23, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 164,028 |
Jul 22, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 228,365 |
Jul 19, 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 34,488 |
Jul 18, 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 38,500 |
Jul 17, 2024 | 0.3650 | 0.3650 | 0.3625 | 0.3650 | 0.3650 | 22,100 |
Jul 16, 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 172,792 |
Jul 15, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3425 | 0.3425 | 39,053 |
Jul 12, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 87,268 |
Jul 11, 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 82,365 |
Jul 10, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 6,000 |
Jul 9, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 47,966 |
Jul 8, 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 9,478 |
Jul 5, 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 18,718 |
Jul 4, 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 48,730 |
Jul 3, 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
Jul 2, 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 49,462 |
Jul 1, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 4,500 |
Jun 28, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 9,833 |
Jun 27, 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 87,957 |
Jun 26, 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 43,773 |
Jun 25, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 103,311 |
Jun 24, 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 25,151 |
Jun 21, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 15,100 |
Jun 20, 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 21,506 |
Jun 19, 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 162,875 |
Jun 18, 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 9,022 |
Jun 17, 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 132,196 |
Jun 14, 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 40,165 |
Jun 13, 2024 | 0.3350 | 0.3350 | 0.3150 | 0.3300 | 0.3300 | 68,815 |
Jun 12, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,500 |
Jun 11, 2024 | 0.3400 | 0.3400 | 0.3150 | 0.3200 | 0.3200 | 78,530 |
Jun 7, 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 16,268 |
Jun 6, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 25,670 |
Jun 5, 2024 | 0.3300 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 47,636 |
Jun 4, 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 140,139 |
Jun 3, 2024 | 0.3275 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 348,113 |
May 31, 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 51,839 |
May 30, 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 24,105 |
May 29, 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 2,989 |
May 28, 2024 | 0.3050 | 0.3400 | 0.3050 | 0.3400 | 0.3400 | 125,508 |
May 27, 2024 | 0.3200 | 0.3250 | 0.3000 | 0.3050 | 0.3050 | 267,829 |
May 24, 2024 | 0.3100 | 0.3250 | 0.3000 | 0.3050 | 0.3050 | 219,480 |
May 23, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 319,590 |
May 22, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 390,521 |
May 21, 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 304,333 |
May 20, 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 291,819 |
May 17, 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 324,842 |
May 16, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 118,751 |
May 15, 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 68,578 |
May 14, 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3400 | 0.3400 | 151,971 |
May 13, 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 242,249 |
May 10, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 111,084 |
May 9, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 111,078 |
May 8, 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 81,464 |
May 7, 2024 | 0.3550 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 314,886 |
May 6, 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 162,626 |
May 3, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 18,657 |
May 2, 2024 | 0.3650 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 249,431 |
May 1, 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 210,836 |
Apr 30, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 251,690 |
Apr 29, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 17,402 |
Apr 26, 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 63,284 |
Apr 24, 2024 | 0.3850 | 0.3850 | 0.3500 | 0.3500 | 0.3500 | 241,943 |
Apr 23, 2024 | 0.3600 | 0.3850 | 0.3600 | 0.3800 | 0.3800 | 831,285 |
Apr 22, 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 49,619 |
Apr 19, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,375 |
Apr 18, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Apr 17, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 5,802 |
Apr 16, 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 34,370 |
Apr 15, 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 95,669 |
Apr 12, 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 130,123 |
Apr 11, 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 98,100 |
Apr 10, 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 90,351 |
Apr 9, 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 131,989 |
Apr 8, 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 276,561 |
Apr 5, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,000 |
Apr 4, 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 304,616 |
Apr 3, 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 83,571 |
Apr 2, 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 43,939 |
Mar 28, 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 344,989 |
Mar 27, 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 123,651 |
Mar 26, 2024 | 0.3600 | 0.3700 | 0.3450 | 0.3500 | 0.3500 | 281,307 |
Mar 25, 2024 | 0.3550 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 807,962 |
Mar 22, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 115,273 |
Mar 21, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 339,600 |
Mar 20, 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 22,914 |
Mar 19, 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 2,678 |
Mar 18, 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 36,574 |
Mar 15, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 527,231 |
Mar 14, 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 42,760 |
Mar 13, 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 333,767 |
Mar 12, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 197,571 |
Mar 11, 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 185,181 |
Mar 8, 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 117,051 |
Mar 7, 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 30,296 |
Mar 6, 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 95,479 |
Mar 5, 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 58,439 |
Mar 4, 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 123,815 |
Mar 1, 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 90,830 |
Feb 29, 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 404,791 |
Feb 28, 2024 | 0.3250 | 0.3400 | 0.3150 | 0.3350 | 0.3350 | 736,304 |
Feb 27, 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 1,265,386 |
Feb 26, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 55,704 |
Feb 23, 2024 | 0.2950 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 599,278 |
Feb 22, 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 204,025 |
Feb 21, 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 44,321 |
Feb 20, 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 51,573 |
Feb 19, 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 45,234 |
Feb 16, 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 20,392 |
Feb 15, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 97,921 |
Feb 14, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 69,312 |
Feb 13, 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 302,606 |
Feb 12, 2024 | 0.3000 | 0.3150 | 0.2900 | 0.3100 | 0.3100 | 295,772 |
Feb 9, 2024 | 0.2900 | 0.3025 | 0.2900 | 0.3025 | 0.3025 | 84,721 |
Feb 8, 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 4,000 |
Feb 7, 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 158,599 |
Feb 6, 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 178,171 |
Feb 5, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 99,172 |
Feb 2, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 79,820 |
Feb 1, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 30,741 |
Jan 31, 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 20,074 |
Jan 30, 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 10,563 |
Jan 29, 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 10,906 |
Jan 25, 2024 | 0.3150 | 0.3150 | 0.2950 | 0.2950 | 0.2950 | 107,191 |
Jan 24, 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 9,757 |
Jan 23, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 135,023 |
Jan 22, 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 2,320,698 |
Jan 19, 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 36,206 |
Jan 18, 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 74,183 |
Jan 17, 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 167,009 |
Jan 16, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 189,383 |
Jan 15, 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 28,894 |
Jan 12, 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 12,097 |
Jan 11, 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 116,695 |
Jan 10, 2024 | 0.3300 | 0.3450 | 0.3250 | 0.3250 | 0.3250 | 297,331 |
Jan 9, 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 119,874 |
Jan 8, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 28,468 |
Jan 5, 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 25,761 |
Jan 4, 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 25,374 |
Jan 3, 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 37,728 |
Jan 2, 2024 | 0.3450 | 0.3450 | 0.3150 | 0.3300 | 0.3300 | 185,359 |
Dec 29, 2023 | 0.3400 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 64,811 |
Dec 28, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 57,107 |
Dec 27, 2023 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 32,628 |
Dec 22, 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 117,916 |
Dec 21, 2023 | 0.3050 | 0.3400 | 0.3050 | 0.3400 | 0.3400 | 56,829 |
Dec 20, 2023 | 0.3250 | 0.3250 | 0.3000 | 0.3100 | 0.3100 | 387,730 |
Dec 19, 2023 | 0.3400 | 0.3400 | 0.3150 | 0.3250 | 0.3250 | 88,308 |
Dec 18, 2023 | 0.3450 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 121,827 |
Dec 15, 2023 | 0.3300 | 0.3400 | 0.3050 | 0.3400 | 0.3400 | 390,240 |
Dec 14, 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 208,134 |
Dec 13, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 323,706 |
Dec 12, 2023 | 0.3150 | 0.3600 | 0.3150 | 0.3300 | 0.3300 | 1,474,286 |
Dec 11, 2023 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 235,986 |
Dec 8, 2023 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 64,721 |
Dec 7, 2023 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 52,451 |
Dec 6, 2023 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 166,941 |
Dec 5, 2023 | 0.3000 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 248,543 |
Dec 4, 2023 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 294,108 |
Dec 1, 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 125,238 |
Nov 30, 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 83,222 |
Nov 29, 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 62,395 |
Nov 28, 2023 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 89,377 |
Nov 27, 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 165,534 |
Nov 24, 2023 | 0.2550 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 178,365 |
Nov 23, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 133,783 |
Nov 22, 2023 | 0.2700 | 0.2725 | 0.2600 | 0.2650 | 0.2650 | 465,533 |
Nov 21, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 122,101 |
Nov 20, 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 217,204 |
Nov 17, 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 3,922 |
Nov 16, 2023 | 0.2750 | 0.2750 | 0.2725 | 0.2750 | 0.2750 | 59,291 |
Nov 15, 2023 | 0.2800 | 0.2850 | 0.2650 | 0.2700 | 0.2700 | 532,581 |
Nov 14, 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 129,162 |
Nov 13, 2023 | 0.2550 | 0.3150 | 0.2550 | 0.2850 | 0.2850 | 827,364 |
Nov 10, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 113,434 |
Nov 9, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,257 |
Nov 8, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 4,688 |
Nov 7, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 19,234 |
Nov 6, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 30,000 |
Nov 3, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 28,792 |
Nov 2, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 120,101 |
Nov 1, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 30,166 |
Oct 31, 2023 | 0.2150 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 408,653 |
Oct 30, 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 77,402 |
Oct 27, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 7,500 |
Oct 26, 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 166,997 |
Oct 25, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 49,000 |
Oct 24, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Oct 23, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 15,000 |
Oct 20, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 7,275 |
Oct 19, 2023 | 0.2500 | 0.2500 | 0.2250 | 0.2400 | 0.2400 | 75,583 |
Oct 18, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 196,020 |
Oct 17, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 326,277 |
Related Tickers
PKD.AX PARKD Limited
0.0230
0.00%
RDG.AX Resource Development Group Limited
0.0280
0.00%
SND.AX Saunders International Limited
0.8650
+0.58%
VRS.AX Veris Limited
0.0450
-8.16%
EVZ.AX EVZ Limited
0.1450
-6.45%
SOP.AX Synertec Corporation Limited
0.0680
+1.49%
WSI.AX WestStar Industrial Limited
0.1200
0.00%
MND.AX Monadelphous Group Limited
12.95
+1.09%
BSA.AX BSA Limited
0.9700
-1.02%
DRA.AX DRA Global Limited
2.0400
+2.00%