ASX - Delayed Quote AUD

Mitchell Services Limited (MSV.AX)

Compare
0.3500 -0.0050 (-1.41%)
At close: 3:51 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.3600 0.3600 0.3550 0.3500 0.3500 398,291
Oct 24, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 398,291
Oct 23, 2024 0.3600 0.3700 0.3550 0.3550 0.3550 369,439
Oct 22, 2024 0.3800 0.3800 0.3475 0.3550 0.3550 1,575,004
Oct 21, 2024 0.4000 0.4000 0.3900 0.3925 0.3925 31,863
Oct 18, 2024 0.3900 0.3900 0.3750 0.3800 0.3800 745,032
Oct 17, 2024 0.4000 0.4000 0.3950 0.3950 0.3950 25,800
Oct 16, 2024 0.3850 0.4000 0.3850 0.4000 0.4000 163,968
Oct 15, 2024 0.3900 0.4000 0.3850 0.4000 0.4000 269,936
Oct 14, 2024 0.3900 0.3900 0.3800 0.3850 0.3850 98,449
Oct 11, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 134,635
Oct 10, 2024 0.3800 0.3800 0.3750 0.3750 0.3750 40,667
Oct 9, 2024 0.3850 0.3850 0.3700 0.3700 0.3700 306,313
Oct 8, 2024 0.3950 0.3950 0.3900 0.3950 0.3950 78,553
Oct 7, 2024 0.3900 0.3950 0.3850 0.3900 0.3900 66,152
Oct 4, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 196,298
Oct 3, 2024 0.3950 0.4000 0.3800 0.3800 0.3800 949,547
Oct 2, 2024 0.3900 0.4100 0.3900 0.3900 0.3900 405,284
Oct 1, 2024 0.3950 0.4000 0.3950 0.4000 0.4000 28,555
Sep 30, 2024 0.4000 0.4000 0.3950 0.4000 0.4000 185,686
Sep 27, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 101,243
Sep 26, 2024 0.4150 0.4150 0.4000 0.4050 0.4050 708,416
Sep 25, 2024 0.4200 0.4200 0.4150 0.4150 0.4150 318,390
Sep 24, 2024 0.4050 0.4150 0.4050 0.4150 0.4150 344,216
Sep 23, 2024 0.4000 0.4050 0.4000 0.4000 0.4000 547,477
Sep 20, 2024 0.4000 0.4000 0.3900 0.4000 0.4000 541,458
Sep 19, 2024 0.3950 0.4000 0.3950 0.4000 0.4000 531,241
Sep 18, 2024 0.3950 0.3950 0.3850 0.3950 0.3950 858,684
Sep 17, 2024 0.3950 0.3950 0.3900 0.3950 0.3950 318,042
Sep 16, 2024 0.3950 0.4000 0.3900 0.3950 0.3950 299,050
Sep 13, 2024 0.3900 0.3950 0.3900 0.3950 0.3950 200,536
Sep 12, 2024 0.3850 0.3850 0.3750 0.3850 0.3850 761,183
Sep 11, 2024 0.3850 0.3900 0.3800 0.3900 0.3900 171,874
Sep 10, 2024 0.3750 0.3800 0.3650 0.3800 0.3800 204,686
Sep 9, 2024 0.3700 0.3700 0.3550 0.3600 0.3600 267,017
Sep 6, 2024 0.3700 0.3700 0.3500 0.3700 0.3700 627,951
Sep 5, 2024 0.3850 0.3850 0.3700 0.3700 0.3700 128,377
Sep 4, 2024 0.3900 0.3900 0.3850 0.3850 0.3850 25,001
Sep 3, 2024 0.3850 0.3900 0.3800 0.3900 0.3900 122,805
Sep 2, 2024 0.3900 0.3900 0.3800 0.3900 0.3900 55,971
Aug 30, 2024 0.3800 0.3950 0.3700 0.3900 0.3900 558,970
Aug 29, 2024 0.3750 0.3800 0.3700 0.3800 0.3800 196,013
Aug 28, 2024 0.0200 Dividend
Aug 28, 2024 0.3800 0.3800 0.3600 0.3750 0.3750 287,176
Aug 27, 2024 0.3800 0.3900 0.3800 0.3900 0.3700 346,393
Aug 26, 2024 0.3900 0.3900 0.3800 0.3800 0.3605 640,082
Aug 23, 2024 0.3900 0.3950 0.3900 0.3900 0.3700 307,227
Aug 22, 2024 0.4000 0.4000 0.3850 0.3900 0.3700 560,053
Aug 21, 2024 0.4000 0.4000 0.3850 0.3850 0.3653 410,077
Aug 20, 2024 0.3950 0.4000 0.3900 0.3950 0.3747 520,269
Aug 19, 2024 0.4000 0.4100 0.3900 0.3900 0.3700 788,670
Aug 16, 2024 0.4150 0.4150 0.4000 0.4150 0.3937 127,864
Aug 15, 2024 0.4200 0.4200 0.4150 0.4150 0.3937 16,500
Aug 14, 2024 0.4100 0.4200 0.4100 0.4200 0.3985 127,234
Aug 13, 2024 0.4100 0.4100 0.4000 0.4100 0.3890 94,562
Aug 12, 2024 0.4200 0.4200 0.4100 0.4100 0.3890 94,065
Aug 9, 2024 0.4100 0.4100 0.3950 0.3950 0.3747 253,829
Aug 8, 2024 0.4250 0.4250 0.4100 0.4100 0.3890 75,056
Aug 7, 2024 0.4250 0.4250 0.4250 0.4250 0.4032 -
Aug 6, 2024 0.4000 0.4250 0.4000 0.4250 0.4032 188,504
Aug 5, 2024 0.4050 0.4100 0.3950 0.3950 0.3747 287,041
Aug 2, 2024 0.4100 0.4150 0.4050 0.4100 0.3890 379,583
Aug 1, 2024 0.4250 0.4250 0.4150 0.4150 0.3937 332,966
Jul 31, 2024 0.4250 0.4350 0.4200 0.4250 0.4032 149,798
Jul 30, 2024 0.4200 0.4350 0.4200 0.4250 0.4032 62,159
Jul 29, 2024 0.4300 0.4400 0.4200 0.4200 0.3985 236,056
Jul 26, 2024 0.4400 0.4400 0.4250 0.4250 0.4032 114,095
Jul 25, 2024 0.4500 0.4550 0.4400 0.4400 0.4174 504,969
Jul 24, 2024 0.4500 0.4550 0.4400 0.4550 0.4317 119,719
Jul 23, 2024 0.4450 0.4500 0.4400 0.4500 0.4269 314,316
Jul 22, 2024 0.4550 0.4550 0.4200 0.4350 0.4127 582,091
Jul 19, 2024 0.4400 0.4525 0.4400 0.4400 0.4174 143,193
Jul 18, 2024 0.4350 0.4550 0.4350 0.4550 0.4317 279,908
Jul 17, 2024 0.4550 0.4550 0.4200 0.4350 0.4127 1,651,500
Jul 16, 2024 0.4700 0.4700 0.4650 0.4700 0.4459 176,218
Jul 15, 2024 0.4850 0.4850 0.4600 0.4650 0.4412 132,765
Jul 12, 2024 0.4700 0.4850 0.4600 0.4850 0.4601 308,904
Jul 11, 2024 0.4600 0.4700 0.4500 0.4500 0.4269 449,148
Jul 10, 2024 0.4400 0.4400 0.4400 0.4400 0.4174 687
Jul 9, 2024 0.4400 0.4400 0.4250 0.4300 0.4079 413,716
Jul 8, 2024 0.4450 0.4450 0.4400 0.4400 0.4174 87,476
Jul 5, 2024 0.4400 0.4400 0.4400 0.4400 0.4174 24,333
Jul 4, 2024 0.4400 0.4400 0.4200 0.4400 0.4174 301,043
Jul 3, 2024 0.4250 0.4400 0.4050 0.4400 0.4174 311,534
Jul 2, 2024 0.4600 0.4600 0.4150 0.4150 0.3937 234,012
Jul 1, 2024 0.4450 0.4700 0.4400 0.4600 0.4364 555,388
Jun 28, 2024 0.4400 0.4500 0.4400 0.4450 0.4222 196,305
Jun 27, 2024 0.4200 0.4400 0.4150 0.4400 0.4174 374,955
Jun 26, 2024 0.4100 0.4250 0.4100 0.4250 0.4032 73,195
Jun 25, 2024 0.4100 0.4150 0.4100 0.4100 0.3890 190,840
Jun 24, 2024 0.4200 0.4200 0.4200 0.4200 0.3985 14,293
Jun 21, 2024 0.4100 0.4200 0.4100 0.4200 0.3985 178,213
Jun 20, 2024 0.4250 0.4250 0.4000 0.4000 0.3795 385,155
Jun 19, 2024 0.4100 0.4250 0.4050 0.4250 0.4032 356,457
Jun 18, 2024 0.4000 0.4100 0.4000 0.4100 0.3890 88,317
Jun 17, 2024 0.4050 0.4050 0.3950 0.3950 0.3747 213,304
Jun 14, 2024 0.4000 0.4100 0.4000 0.4050 0.3842 203,866
Jun 13, 2024 0.4150 0.4150 0.4000 0.4050 0.3842 311,272
Jun 12, 2024 0.4400 0.4400 0.4050 0.4050 0.3842 467,906
Jun 11, 2024 0.4350 0.4350 0.4250 0.4350 0.4127 161,696
Jun 7, 2024 0.4450 0.4550 0.4100 0.4200 0.3985 456,224
Jun 6, 2024 0.4450 0.4550 0.4400 0.4400 0.4174 268,455
Jun 5, 2024 0.4500 0.4550 0.4450 0.4450 0.4222 125,394
Jun 4, 2024 0.4550 0.4700 0.4550 0.4550 0.4317 192,073
Jun 3, 2024 0.4500 0.4750 0.4400 0.4500 0.4269 650,022
May 31, 2024 0.4500 0.4600 0.4500 0.4500 0.4269 170,633
May 30, 2024 0.4650 0.4650 0.4400 0.4500 0.4269 268,914
May 29, 2024 0.4700 0.4850 0.4550 0.4550 0.4317 854,051
May 28, 2024 0.4450 0.4700 0.4350 0.4650 0.4412 1,019,451
May 27, 2024 0.4150 0.4400 0.4000 0.4300 0.4079 690,303
May 24, 2024 0.4000 0.4050 0.4000 0.4000 0.3795 82,935
May 23, 2024 0.4000 0.4000 0.4000 0.4000 0.3795 176,608
May 22, 2024 0.3950 0.4000 0.3900 0.3950 0.3747 165,940
May 21, 2024 0.4000 0.4000 0.4000 0.4000 0.3795 21,500
May 20, 2024 0.4000 0.4100 0.4000 0.4000 0.3795 88,342
May 17, 2024 0.3950 0.4000 0.3950 0.4000 0.3795 9,539
May 16, 2024 0.4100 0.4100 0.3950 0.3950 0.3747 98,589
May 15, 2024 0.4000 0.4000 0.3950 0.4000 0.3795 271,965
May 14, 2024 0.4150 0.4150 0.3950 0.4000 0.3795 294,208
May 13, 2024 0.4150 0.4250 0.4000 0.4200 0.3985 511,103
May 10, 2024 0.4100 0.4200 0.3950 0.4200 0.3985 67,137
May 9, 2024 0.4000 0.4000 0.4000 0.4000 0.3795 106,336
May 8, 2024 0.4050 0.4100 0.3900 0.4050 0.3842 601,528
May 7, 2024 0.4050 0.4200 0.3950 0.4000 0.3795 402,320
May 6, 2024 0.4000 0.4050 0.3950 0.4000 0.3795 346,139
May 3, 2024 0.4225 0.4225 0.4000 0.4100 0.3890 511,594
May 2, 2024 0.4200 0.4250 0.4100 0.4150 0.3937 131,226
May 1, 2024 0.4300 0.4300 0.4200 0.4250 0.4032 212,603
Apr 30, 2024 0.4250 0.4300 0.4250 0.4300 0.4079 250,839
Apr 29, 2024 0.4200 0.4250 0.4150 0.4250 0.4032 312,638
Apr 26, 2024 0.4150 0.4250 0.4150 0.4200 0.3985 547,826
Apr 24, 2024 0.4200 0.4250 0.4150 0.4150 0.3937 643,688
Apr 23, 2024 0.4300 0.4400 0.4050 0.4050 0.3842 1,089,460
Apr 22, 2024 0.4300 0.4300 0.4200 0.4250 0.4032 469,408
Apr 19, 2024 0.4700 0.4700 0.4150 0.4150 0.3937 384,175
Apr 18, 2024 0.4250 0.4800 0.4200 0.4800 0.4554 426,247
Apr 17, 2024 0.4150 0.4200 0.4100 0.4100 0.3890 313,246
Apr 16, 2024 0.4250 0.4250 0.4100 0.4100 0.3890 315,408
Apr 15, 2024 0.4050 0.4250 0.4050 0.4250 0.4032 162,430
Apr 12, 2024 0.4000 0.4200 0.4000 0.4050 0.3842 596,850
Apr 11, 2024 0.3900 0.3950 0.3900 0.3900 0.3700 132,849
Apr 10, 2024 0.3900 0.4000 0.3850 0.3850 0.3653 140,034
Apr 9, 2024 0.3900 0.3900 0.3900 0.3900 0.3700 1,213,322
Apr 8, 2024 0.3900 0.3950 0.3900 0.3900 0.3700 258,661
Apr 5, 2024 0.4000 0.4000 0.3800 0.3800 0.3605 356,876
Apr 4, 2024 0.3950 0.4000 0.3950 0.3950 0.3747 113,949
Apr 3, 2024 0.3850 0.3950 0.3800 0.3900 0.3700 217,178
Apr 2, 2024 0.3850 0.3850 0.3800 0.3850 0.3653 189,277
Mar 28, 2024 0.3700 0.3900 0.3700 0.3825 0.3629 180,442
Mar 27, 2024 0.3750 0.3750 0.3650 0.3700 0.3510 368,067
Mar 26, 2024 0.3800 0.3800 0.3650 0.3700 0.3510 569,548
Mar 25, 2024 0.4000 0.4000 0.3800 0.3800 0.3605 622,933
Mar 22, 2024 0.4050 0.4100 0.3850 0.3900 0.3700 577,651
Mar 21, 2024 0.3800 0.4000 0.3700 0.4000 0.3795 641,314
Mar 20, 2024 0.3650 0.3800 0.3650 0.3750 0.3558 1,110,710
Mar 19, 2024 0.3650 0.3650 0.3600 0.3650 0.3463 92,025
Mar 18, 2024 0.3600 0.3750 0.3550 0.3650 0.3463 265,477
Mar 15, 2024 0.3600 0.3600 0.3575 0.3600 0.3415 118,576
Mar 14, 2024 0.3550 0.3625 0.3500 0.3600 0.3415 488,418
Mar 13, 2024 0.3450 0.3800 0.3450 0.3500 0.3321 446,133
Mar 12, 2024 0.3450 0.3500 0.3400 0.3500 0.3321 644,250
Mar 11, 2024 0.3500 0.3500 0.3400 0.3450 0.3273 207,566
Mar 8, 2024 0.3500 0.3500 0.3400 0.3500 0.3321 194,495
Mar 7, 2024 0.3500 0.3500 0.3500 0.3500 0.3321 29,253
Mar 6, 2024 0.3500 0.3500 0.3500 0.3500 0.3321 136,516
Mar 5, 2024 0.3500 0.3500 0.3400 0.3450 0.3273 197,505
Mar 4, 2024 0.3450 0.3500 0.3400 0.3400 0.3226 444,941
Mar 1, 2024 0.3550 0.3550 0.3400 0.3400 0.3226 400,325
Feb 29, 2024 0.3700 0.3700 0.3550 0.3600 0.3415 191,359
Feb 28, 2024 0.0200 Dividend
Feb 28, 2024 0.3750 0.3750 0.3500 0.3650 0.3463 278,122
Feb 27, 2024 0.3900 0.3900 0.3800 0.3850 0.3463 144,788
Feb 26, 2024 0.3900 0.3900 0.3800 0.3850 0.3463 186,218
Feb 23, 2024 0.3900 0.3900 0.3800 0.3900 0.3508 141,625
Feb 22, 2024 0.3850 0.4000 0.3850 0.3850 0.3463 422,963
Feb 21, 2024 0.3700 0.3800 0.3700 0.3800 0.3418 350,516
Feb 20, 2024 0.3650 0.3650 0.3650 0.3650 0.3283 33,064
Feb 19, 2024 0.3600 0.3650 0.3600 0.3650 0.3283 145,622
Feb 16, 2024 0.3650 0.3650 0.3600 0.3600 0.3238 80,257
Feb 15, 2024 0.3600 0.3600 0.3550 0.3600 0.3238 112,645
Feb 14, 2024 0.3650 0.3650 0.3500 0.3600 0.3238 153,001
Feb 13, 2024 0.3550 0.3575 0.3550 0.3575 0.3215 38,397
Feb 12, 2024 0.3500 0.3550 0.3500 0.3550 0.3193 40,871
Feb 9, 2024 0.3500 0.3500 0.3500 0.3500 0.3148 34,300
Feb 8, 2024 0.3500 0.3500 0.3500 0.3500 0.3148 -
Feb 7, 2024 0.3500 0.3500 0.3450 0.3500 0.3148 113,533
Feb 6, 2024 0.3500 0.3550 0.3500 0.3500 0.3148 26,479
Feb 5, 2024 0.3500 0.3550 0.3500 0.3550 0.3193 10,038
Feb 2, 2024 0.3450 0.3550 0.3400 0.3400 0.3058 231,618
Feb 1, 2024 0.3600 0.3600 0.3400 0.3450 0.3103 249,778
Jan 31, 2024 0.3700 0.3700 0.3550 0.3600 0.3238 120,918
Jan 30, 2024 0.3650 0.3650 0.3650 0.3650 0.3283 307,025
Jan 29, 2024 0.3600 0.3650 0.3600 0.3600 0.3238 174,452
Jan 25, 2024 0.3650 0.3700 0.3600 0.3700 0.3328 292,319
Jan 24, 2024 0.3750 0.3750 0.3650 0.3650 0.3283 85,119
Jan 23, 2024 0.3700 0.3700 0.3600 0.3650 0.3283 406,633
Jan 22, 2024 0.3750 0.3750 0.3700 0.3700 0.3328 104,089
Jan 19, 2024 0.3800 0.3800 0.3700 0.3750 0.3373 163,301
Jan 18, 2024 0.3800 0.3850 0.3800 0.3850 0.3463 48,494
Jan 17, 2024 0.3800 0.3800 0.3800 0.3800 0.3418 112,598
Jan 16, 2024 0.3800 0.3800 0.3750 0.3800 0.3418 291,299
Jan 15, 2024 0.3800 0.3800 0.3800 0.3800 0.3418 -
Jan 12, 2024 0.3800 0.3800 0.3800 0.3800 0.3418 180,144
Jan 11, 2024 0.3800 0.3850 0.3800 0.3850 0.3463 110,888
Jan 10, 2024 0.3800 0.3850 0.3750 0.3850 0.3463 151,280
Jan 9, 2024 0.3800 0.3800 0.3775 0.3800 0.3418 936,035
Jan 8, 2024 0.3800 0.3800 0.3775 0.3800 0.3418 408,172
Jan 5, 2024 0.3850 0.3850 0.3800 0.3850 0.3463 50,998
Jan 4, 2024 0.3800 0.3850 0.3800 0.3850 0.3463 383,311
Jan 3, 2024 0.3850 0.3850 0.3800 0.3800 0.3418 357,726
Jan 2, 2024 0.3900 0.3900 0.3800 0.3850 0.3463 390,610
Dec 29, 2023 0.3800 0.3950 0.3800 0.3950 0.3553 1,067,885
Dec 28, 2023 0.3800 0.3850 0.3650 0.3800 0.3418 100,492
Dec 27, 2023 0.3900 0.3900 0.3700 0.3750 0.3373 185,271
Dec 22, 2023 0.3775 0.3800 0.3625 0.3800 0.3418 167,606
Dec 21, 2023 0.3650 0.3800 0.3650 0.3800 0.3418 89,928
Dec 20, 2023 0.3650 0.3800 0.3500 0.3550 0.3193 378,443
Dec 19, 2023 0.3600 0.3700 0.3550 0.3700 0.3328 309,426
Dec 18, 2023 0.3600 0.3600 0.3500 0.3500 0.3148 68,997
Dec 15, 2023 0.3500 0.3700 0.3500 0.3600 0.3238 43,486
Dec 14, 2023 0.3700 0.3700 0.3550 0.3550 0.3193 25,269
Dec 13, 2023 0.3700 0.3700 0.3550 0.3700 0.3328 65,421
Dec 12, 2023 0.3500 0.3600 0.3475 0.3600 0.3238 333,461
Dec 11, 2023 0.3400 0.3450 0.3400 0.3450 0.3103 28,644
Dec 8, 2023 0.3450 0.3450 0.3400 0.3450 0.3103 60,556
Dec 7, 2023 0.3550 0.3550 0.3500 0.3550 0.3193 129,518
Dec 6, 2023 0.3500 0.3600 0.3500 0.3600 0.3238 265,444
Dec 5, 2023 0.3550 0.3550 0.3500 0.3500 0.3148 37,894
Dec 4, 2023 0.3500 0.3500 0.3500 0.3500 0.3148 703,982
Dec 1, 2023 0.3500 0.3500 0.3400 0.3500 0.3148 30,530
Nov 30, 2023 0.3500 0.3500 0.3450 0.3450 0.3103 34,580
Nov 29, 2023 0.3500 0.3500 0.3500 0.3500 0.3148 29,521
Nov 28, 2023 0.3450 0.3500 0.3450 0.3500 0.3148 33,942
Nov 27, 2023 0.3500 0.3500 0.3400 0.3400 0.3058 13,083
Nov 24, 2023 0.3450 0.3500 0.3400 0.3500 0.3148 55,467
Nov 23, 2023 0.3400 0.3500 0.3400 0.3500 0.3148 186,676
Nov 22, 2023 0.3400 0.3400 0.3400 0.3400 0.3058 93,434
Nov 21, 2023 0.3450 0.3450 0.3400 0.3400 0.3058 157,841
Nov 20, 2023 0.3450 0.3450 0.3425 0.3450 0.3103 67,374
Nov 17, 2023 0.3500 0.3500 0.3400 0.3450 0.3103 179,476
Nov 16, 2023 0.3500 0.3500 0.3500 0.3500 0.3148 75,048
Nov 15, 2023 0.3500 0.3500 0.3500 0.3500 0.3148 30,365
Nov 14, 2023 0.3500 0.3500 0.3450 0.3500 0.3148 19,907
Nov 13, 2023 0.3500 0.3500 0.3500 0.3500 0.3148 48,772
Nov 10, 2023 0.3550 0.3600 0.3500 0.3500 0.3148 144,948
Nov 9, 2023 0.3550 0.3600 0.3550 0.3550 0.3193 12,175
Nov 8, 2023 0.3600 0.3600 0.3550 0.3600 0.3238 24,000
Nov 7, 2023 0.3600 0.3600 0.3600 0.3600 0.3238 13,883
Nov 6, 2023 0.3600 0.3600 0.3600 0.3600 0.3238 39,561
Nov 3, 2023 0.3500 0.3650 0.3500 0.3650 0.3283 2,573
Nov 2, 2023 0.3600 0.3600 0.3500 0.3550 0.3193 88,348
Nov 1, 2023 0.3600 0.3600 0.3600 0.3600 0.3238 13,894
Oct 31, 2023 0.3600 0.3600 0.3600 0.3600 0.3238 136,884
Oct 30, 2023 0.3550 0.3650 0.3550 0.3650 0.3283 78,850
Oct 27, 2023 0.3600 0.3600 0.3600 0.3600 0.3238 18,939
Oct 26, 2023 0.3650 0.3650 0.3600 0.3650 0.3283 247,354
Oct 25, 2023 0.3650 0.3700 0.3650 0.3650 0.3283 158,299
Oct 24, 2023 0.3650 0.3650 0.3550 0.3650 0.3283 140,570

Related Tickers