MEI.AX - Meteoric Resources NL

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.06200.06500.06100.06300.06307,015,299
Oct 15, 20190.06000.06200.06000.06100.06104,946,431
Oct 14, 20190.06400.06500.05800.05800.058010,025,269
Oct 11, 20190.06400.06400.06400.06400.0640-
Oct 10, 20190.06100.06400.05900.06400.06403,966,420
Oct 09, 20190.05900.06100.05900.06100.06102,880,918
Oct 08, 20190.05800.06000.05800.05900.05903,513,076
Oct 07, 20190.05800.05800.05700.05800.05801,608,255
Oct 04, 20190.05500.05900.05500.05600.05603,829,554
Oct 03, 20190.05200.05400.05200.05300.05303,316,641
Oct 02, 20190.05700.05700.04900.05200.052010,113,558
Oct 01, 20190.06000.06000.05700.05700.05706,654,061
Sep 30, 20190.06000.06000.05700.05900.05904,518,351
Sep 27, 20190.05900.06200.05800.05900.05904,868,657
Sep 26, 20190.06000.06000.05800.05800.05803,187,016
Sep 25, 20190.06200.06300.06000.06000.06007,940,599
Sep 24, 20190.06600.06600.06000.06000.060011,450,168
Sep 23, 20190.06000.06600.05900.06600.066013,341,844
Sep 20, 20190.06000.06000.05700.05700.057012,182,672
Sep 19, 20190.06000.06200.05500.05800.058029,714,346
Sep 18, 20190.07700.07900.06400.06400.064064,398,695
Sep 17, 20190.06400.06400.06400.06400.0640-
Sep 16, 20190.06400.06400.06400.06400.0640-
Sep 13, 20190.06200.06500.06100.06400.064013,445,644
Sep 12, 20190.05300.05800.05300.05800.05807,004,115
Sep 11, 20190.05000.05100.05000.05100.05102,564,525
Sep 10, 20190.05000.05000.04700.04800.04803,637,726
Sep 09, 20190.04800.04900.04600.04700.04701,150,190
Sep 06, 20190.04600.04900.04600.04700.04704,618,968
Sep 05, 20190.04800.04800.04500.04500.04502,532,985
Sep 04, 20190.04800.04900.04700.04800.04803,705,299
Sep 03, 20190.04700.04900.04600.04700.04705,066,434
Sep 02, 20190.05300.05300.04500.04700.047014,318,908
Aug 30, 20190.05400.05600.05200.05200.05206,609,974
Aug 29, 20190.05500.05700.05400.05500.05505,572,204
Aug 28, 20190.05500.05600.05200.05500.05509,707,092
Aug 27, 20190.05400.05600.05300.05500.055011,479,211
Aug 26, 20190.05100.05300.04900.05200.052012,800,419
Aug 23, 20190.05000.05000.04600.04900.049010,667,608
Aug 22, 20190.04300.05300.04300.04900.049029,062,368
Aug 21, 20190.04000.04500.03900.04200.042010,028,033
Aug 20, 20190.03800.03800.03600.03800.03802,583,846
Aug 19, 20190.04000.04000.03700.03700.03704,295,076
Aug 16, 20190.04200.04400.03800.03900.039021,476,658
Aug 15, 20190.03600.03600.03400.03600.03608,407,318
Aug 14, 20190.03700.03900.03600.03600.03605,296,239
Aug 13, 20190.04200.04300.03900.03900.03907,341,107
Aug 12, 20190.04000.04200.03500.04100.041014,873,720
Aug 09, 20190.04000.04000.04000.04000.0400-
Aug 08, 20190.03500.04300.03500.04000.040012,282,276
Aug 07, 20190.03200.03400.03200.03400.03404,028,913
Aug 06, 20190.03300.03400.03100.03200.03205,342,419
Aug 05, 20190.03200.03200.03200.03200.0320700,000
Aug 02, 20190.03400.03400.03200.03300.03303,647,219
Aug 01, 20190.03300.03500.03200.03200.03205,603,845
Jul 31, 20190.03200.03400.03200.03200.03204,555,278
Jul 30, 20190.03200.03300.03000.03100.031017,034,807
Jul 29, 20190.03000.03100.03000.03000.03007,562,756
Jul 26, 20190.02900.02900.02800.02900.02902,393,281
Jul 25, 20190.03000.03000.02700.02700.02706,355,979
Jul 24, 20190.02500.03000.02500.03000.03009,183,630
Jul 23, 20190.02600.02700.02500.02500.02503,942,278
Jul 22, 20190.02800.02800.02400.02600.02605,877,806
Jul 19, 20190.02700.02900.02700.02800.02805,101,529
Jul 18, 20190.02500.02700.02500.02600.02604,480,476
Jul 17, 20190.02400.02500.02300.02500.02502,006,690
Jul 16, 20190.02300.02400.02300.02400.0240444,317
Jul 15, 20190.02400.02400.02300.02300.02301,825,937
Jul 12, 20190.02400.02400.02300.02300.0230776,951
Jul 11, 20190.02400.02400.02400.02400.0240794,209
Jul 10, 20190.02400.02400.02300.02400.0240801,853
Jul 09, 20190.02400.02500.02400.02400.02402,161,955
Jul 08, 20190.02400.02400.02300.02400.02402,503,723
Jul 05, 20190.02400.02400.02300.02300.02301,591,500
Jul 04, 20190.02400.02400.02400.02400.0240920,928
Jul 03, 20190.02400.02500.02300.02400.02404,806,536
Jul 02, 20190.02400.02400.02300.02400.02402,657,839
Jul 01, 20190.02500.02600.02300.02300.02304,600,912
Jun 28, 20190.02400.02700.02400.02500.02508,806,775
Jun 27, 20190.02100.02300.02000.02300.02305,306,343
Jun 26, 20190.02200.02200.02000.02000.02004,212,191
Jun 25, 20190.02100.02200.02100.02200.02202,973,881
Jun 24, 20190.02000.02300.02000.02100.02108,865,817
Jun 21, 20190.01800.01900.01800.01900.01904,508,372
Jun 20, 20190.01800.01900.01800.01900.01903,194,615
Jun 19, 20190.02000.02000.01800.01800.01802,581,388
Jun 18, 20190.02000.02000.02000.02000.0200685,159
Jun 17, 20190.02300.02300.02000.02000.02004,062,276
Jun 14, 20190.02400.02400.02300.02300.02301,987,832
Jun 13, 20190.02200.02300.02200.02300.02302,203,722
Jun 12, 20190.02300.02300.02200.02200.02201,327,777
Jun 11, 20190.02400.02500.02200.02300.02305,277,558
Jun 07, 20190.02500.02500.02200.02300.02304,016,807
Jun 06, 20190.02400.02700.02400.02400.024014,398,303
Jun 05, 20190.02200.02400.02200.02300.02308,454,714
Jun 04, 20190.02100.02200.02100.02200.02203,494,271
Jun 03, 20190.02100.02300.02000.02000.02008,048,173
May 31, 20190.02000.02300.01900.02000.020012,458,210
May 30, 20190.01800.01900.01800.01900.019011,754,024
May 29, 20190.01700.01800.01700.01800.01809,842,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...