ASX - Delayed Quote AUD

Marmota Limited (MEU.AX)

0.0430 +0.0030 (+7.50%)
At close: April 26 at 10:04 AM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0430 0.0430 0.0430 0.0430 0.0430 11,231
Apr 24, 2024 0.0410 0.0430 0.0400 0.0400 0.0400 289,690
Apr 23, 2024 0.0430 0.0430 0.0410 0.0420 0.0420 331,285
Apr 22, 2024 0.0420 0.0430 0.0420 0.0430 0.0430 945,057
Apr 19, 2024 0.0450 0.0450 0.0430 0.0430 0.0430 176,000
Apr 18, 2024 0.0450 0.0460 0.0440 0.0440 0.0440 435,706
Apr 17, 2024 0.0450 0.0450 0.0430 0.0440 0.0440 596,711
Apr 16, 2024 0.0410 0.0430 0.0410 0.0430 0.0430 690,939
Apr 15, 2024 0.0430 0.0430 0.0420 0.0420 0.0420 336,921
Apr 12, 2024 0.0440 0.0450 0.0440 0.0450 0.0450 336,507
Apr 11, 2024 0.0440 0.0450 0.0430 0.0430 0.0430 606,280
Apr 10, 2024 0.0450 0.0460 0.0450 0.0460 0.0460 254,212
Apr 9, 2024 0.0430 0.0440 0.0430 0.0430 0.0430 1,767,613
Apr 8, 2024 0.0430 0.0440 0.0420 0.0430 0.0430 1,001,975
Apr 5, 2024 0.0430 0.0450 0.0430 0.0430 0.0430 460,861
Apr 4, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 10,749
Apr 3, 2024 0.0450 0.0450 0.0420 0.0450 0.0450 877,859
Apr 2, 2024 0.0460 0.0460 0.0430 0.0450 0.0450 748,002
Mar 28, 2024 0.0450 0.0450 0.0440 0.0450 0.0450 400,039
Mar 27, 2024 0.0460 0.0460 0.0440 0.0440 0.0440 345,671
Mar 26, 2024 0.0460 0.0480 0.0450 0.0450 0.0450 534,548
Mar 25, 2024 0.0450 0.0460 0.0440 0.0460 0.0460 645,551
Mar 22, 2024 0.0460 0.0460 0.0460 0.0460 0.0460 133,801
Mar 21, 2024 0.0450 0.0480 0.0450 0.0480 0.0480 391,075
Mar 20, 2024 0.0450 0.0460 0.0440 0.0450 0.0450 324,437
Mar 19, 2024 0.0480 0.0480 0.0450 0.0450 0.0450 2,007,713
Mar 18, 2024 0.0480 0.0490 0.0470 0.0470 0.0470 911,440
Mar 15, 2024 0.0500 0.0500 0.0480 0.0490 0.0490 529,510
Mar 14, 2024 0.0510 0.0510 0.0500 0.0510 0.0510 1,416,892
Mar 13, 2024 0.0510 0.0510 0.0500 0.0500 0.0500 3,672,421
Mar 12, 2024 0.0490 0.0510 0.0480 0.0490 0.0490 1,487,012
Mar 11, 2024 0.0480 0.0490 0.0470 0.0490 0.0490 3,111,888
Mar 8, 2024 0.0480 0.0490 0.0460 0.0480 0.0480 2,333,935
Mar 7, 2024 0.0460 0.0480 0.0450 0.0460 0.0460 2,811,887
Mar 6, 2024 0.0430 0.0440 0.0430 0.0430 0.0430 560,906
Mar 5, 2024 0.0440 0.0440 0.0420 0.0430 0.0430 348,528
Mar 4, 2024 0.0450 0.0450 0.0440 0.0440 0.0440 201,046
Mar 1, 2024 0.0450 0.0450 0.0440 0.0440 0.0440 462,359
Feb 29, 2024 0.0460 0.0460 0.0450 0.0450 0.0450 669,291
Feb 28, 2024 0.0440 0.0460 0.0440 0.0460 0.0460 511,160
Feb 27, 2024 0.0450 0.0450 0.0420 0.0420 0.0420 388,482
Feb 26, 2024 0.0470 0.0470 0.0450 0.0450 0.0450 983,025
Feb 23, 2024 0.0470 0.0470 0.0460 0.0460 0.0460 40,030
Feb 22, 2024 0.0480 0.0480 0.0460 0.0460 0.0460 910,363
Feb 21, 2024 0.0470 0.0490 0.0470 0.0480 0.0480 956,659
Feb 20, 2024 0.0490 0.0500 0.0470 0.0470 0.0470 361,144
Feb 19, 2024 0.0490 0.0500 0.0470 0.0500 0.0500 1,190,576
Feb 16, 2024 0.0480 0.0490 0.0460 0.0460 0.0460 2,132,112
Feb 15, 2024 0.0480 0.0490 0.0470 0.0490 0.0490 439,493
Feb 14, 2024 0.0470 0.0480 0.0460 0.0470 0.0470 1,195,661
Feb 13, 2024 0.0490 0.0500 0.0480 0.0500 0.0500 280,665
Feb 12, 2024 0.0500 0.0500 0.0480 0.0490 0.0490 1,435,527
Feb 9, 2024 0.0500 0.0510 0.0480 0.0500 0.0500 2,630,805
Feb 8, 2024 0.0540 0.0560 0.0500 0.0520 0.0520 3,309,922
Feb 7, 2024 0.0530 0.0560 0.0520 0.0540 0.0540 3,853,730
Feb 6, 2024 0.0500 0.0570 0.0490 0.0530 0.0530 11,581,949
Feb 5, 2024 0.0520 0.0530 0.0470 0.0510 0.0510 10,870,765
Feb 2, 2024 0.0440 0.0460 0.0430 0.0460 0.0460 3,977,367
Feb 1, 2024 0.0410 0.0440 0.0410 0.0430 0.0430 1,149,918
Jan 31, 2024 0.0410 0.0420 0.0410 0.0410 0.0410 737,204
Jan 30, 2024 0.0420 0.0420 0.0390 0.0410 0.0410 1,357,919
Jan 29, 2024 0.0470 0.0470 0.0400 0.0410 0.0410 5,775,685
Jan 25, 2024 0.0450 0.0480 0.0450 0.0480 0.0480 1,520,210
Jan 24, 2024 0.0430 0.0440 0.0430 0.0440 0.0440 162,370
Jan 23, 2024 0.0450 0.0450 0.0430 0.0440 0.0440 1,140,759
Jan 22, 2024 0.0460 0.0480 0.0440 0.0450 0.0450 1,337,430
Jan 19, 2024 0.0440 0.0460 0.0440 0.0450 0.0450 1,079,279
Jan 18, 2024 0.0410 0.0440 0.0410 0.0440 0.0440 1,555,271
Jan 17, 2024 0.0430 0.0430 0.0420 0.0420 0.0420 406,342
Jan 16, 2024 0.0430 0.0440 0.0420 0.0440 0.0440 874,851
Jan 15, 2024 0.0420 0.0430 0.0420 0.0430 0.0430 2,323,112
Jan 12, 2024 0.0400 0.0400 0.0390 0.0400 0.0400 542,793
Jan 11, 2024 0.0420 0.0420 0.0390 0.0410 0.0410 483,528
Jan 10, 2024 0.0400 0.0420 0.0400 0.0410 0.0410 235,461
Jan 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 156,758
Jan 8, 2024 0.0420 0.0420 0.0400 0.0410 0.0410 412,168
Jan 5, 2024 0.0400 0.0420 0.0400 0.0420 0.0420 507,467
Jan 4, 2024 0.0410 0.0420 0.0390 0.0410 0.0410 928,904
Jan 3, 2024 0.0410 0.0410 0.0400 0.0410 0.0410 309,156
Jan 2, 2024 0.0400 0.0430 0.0400 0.0430 0.0430 1,007,331
Dec 29, 2023 0.0410 0.0430 0.0400 0.0430 0.0430 795,262
Dec 28, 2023 0.0420 0.0440 0.0410 0.0410 0.0410 554,693
Dec 27, 2023 0.0440 0.0440 0.0420 0.0420 0.0420 484,518
Dec 22, 2023 0.0440 0.0440 0.0430 0.0440 0.0440 500,389
Dec 21, 2023 0.0450 0.0450 0.0440 0.0440 0.0440 150,550
Dec 20, 2023 0.0445 0.0450 0.0430 0.0430 0.0430 453,455
Dec 19, 2023 0.0450 0.0460 0.0430 0.0430 0.0430 1,843,672
Dec 18, 2023 0.0480 0.0480 0.0450 0.0470 0.0470 836,323
Dec 15, 2023 0.0470 0.0480 0.0450 0.0480 0.0480 581,993
Dec 14, 2023 0.0450 0.0470 0.0440 0.0460 0.0460 1,620,189
Dec 13, 2023 0.0450 0.0480 0.0440 0.0440 0.0440 1,419,066
Dec 12, 2023 0.0430 0.0440 0.0430 0.0440 0.0440 321,147
Dec 11, 2023 0.0480 0.0480 0.0420 0.0440 0.0440 2,403,015
Dec 8, 2023 0.0490 0.0490 0.0470 0.0480 0.0480 542,733
Dec 7, 2023 0.0520 0.0520 0.0460 0.0470 0.0470 959,118
Dec 6, 2023 0.0470 0.0540 0.0470 0.0500 0.0500 5,008,924
Dec 5, 2023 0.0440 0.0460 0.0440 0.0460 0.0460 2,575,766
Dec 4, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 389,279
Dec 1, 2023 0.0420 0.0440 0.0420 0.0430 0.0430 589,189
Nov 30, 2023 0.0420 0.0420 0.0410 0.0410 0.0410 569,002
Nov 29, 2023 0.0430 0.0440 0.0430 0.0430 0.0430 388,305
Nov 28, 2023 0.0440 0.0440 0.0420 0.0440 0.0440 649,850
Nov 27, 2023 0.0430 0.0440 0.0420 0.0430 0.0430 1,636,687
Nov 24, 2023 0.0420 0.0430 0.0410 0.0430 0.0430 1,740,076
Nov 23, 2023 0.0420 0.0430 0.0420 0.0420 0.0420 740,778
Nov 22, 2023 0.0400 0.0410 0.0400 0.0400 0.0400 211,891
Nov 21, 2023 0.0420 0.0420 0.0400 0.0410 0.0410 1,005,765
Nov 20, 2023 0.0410 0.0420 0.0400 0.0420 0.0420 620,851
Nov 17, 2023 0.0400 0.0400 0.0370 0.0400 0.0400 230,181
Nov 16, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 18,600
Nov 15, 2023 0.0400 0.0400 0.0370 0.0370 0.0370 679,021
Nov 14, 2023 0.0380 0.0420 0.0380 0.0400 0.0400 417,894
Nov 13, 2023 0.0400 0.0420 0.0380 0.0380 0.0380 352,519
Nov 10, 2023 0.0410 0.0410 0.0400 0.0400 0.0400 292,089
Nov 9, 2023 0.0420 0.0420 0.0410 0.0410 0.0410 164,574
Nov 8, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 59,523
Nov 7, 2023 0.0420 0.0420 0.0410 0.0420 0.0420 457,274
Nov 6, 2023 0.0430 0.0430 0.0400 0.0420 0.0420 736,505
Nov 3, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 425,052
Nov 2, 2023 0.0410 0.0410 0.0400 0.0410 0.0410 206,937
Nov 1, 2023 0.0410 0.0440 0.0390 0.0390 0.0390 937,853
Oct 31, 2023 0.0380 0.0410 0.0380 0.0410 0.0410 1,819,870
Oct 30, 2023 0.0370 0.0400 0.0370 0.0380 0.0380 2,819,365
Oct 27, 2023 0.0360 0.0370 0.0340 0.0370 0.0370 916,858
Oct 26, 2023 0.0330 0.0370 0.0330 0.0370 0.0370 2,137,984
Oct 25, 2023 0.0310 0.0340 0.0310 0.0320 0.0320 1,949,929
Oct 24, 2023 0.0310 0.0320 0.0310 0.0320 0.0320 812,529
Oct 23, 2023 0.0310 0.0310 0.0300 0.0300 0.0300 54,749
Oct 20, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Oct 19, 2023 0.0300 0.0320 0.0280 0.0320 0.0320 1,692,550
Oct 18, 2023 0.0315 0.0315 0.0315 0.0315 0.0315 -
Oct 17, 2023 0.0320 0.0320 0.0310 0.0315 0.0315 159,516
Oct 16, 2023 0.0330 0.0330 0.0310 0.0320 0.0320 661,981
Oct 13, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Oct 12, 2023 0.0310 0.0320 0.0310 0.0320 0.0320 285,987
Oct 11, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 84,781
Oct 10, 2023 0.0310 0.0320 0.0310 0.0320 0.0320 29,499
Oct 9, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 159,503
Oct 6, 2023 0.0320 0.0340 0.0320 0.0330 0.0330 565,697
Oct 5, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Oct 4, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 7,037
Oct 3, 2023 0.0330 0.0330 0.0320 0.0320 0.0320 167,621
Oct 2, 2023 0.0340 0.0340 0.0320 0.0330 0.0330 191,640
Sep 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Sep 28, 2023 0.0340 0.0350 0.0340 0.0350 0.0350 19,382
Sep 27, 2023 0.0350 0.0350 0.0330 0.0350 0.0350 895,846
Sep 26, 2023 0.0350 0.0370 0.0350 0.0350 0.0350 2,753,745
Sep 25, 2023 0.0330 0.0350 0.0320 0.0350 0.0350 847,919
Sep 22, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 400,000
Sep 21, 2023 0.0330 0.0330 0.0310 0.0310 0.0310 211,169
Sep 20, 2023 0.0310 0.0340 0.0310 0.0330 0.0330 129,573
Sep 19, 2023 0.0330 0.0340 0.0330 0.0340 0.0340 108,466
Sep 18, 2023 0.0320 0.0330 0.0320 0.0330 0.0330 467,282
Sep 15, 2023 0.0310 0.0340 0.0310 0.0310 0.0310 2,437,665
Sep 14, 2023 0.0300 0.0310 0.0300 0.0310 0.0310 737,460
Sep 13, 2023 0.0310 0.0320 0.0290 0.0290 0.0290 1,911,580
Sep 12, 2023 0.0300 0.0310 0.0300 0.0310 0.0310 228,322
Sep 11, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 18,700
Sep 8, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 29,105
Sep 7, 2023 0.0300 0.0300 0.0290 0.0290 0.0290 143,967
Sep 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 5, 2023 0.0300 0.0300 0.0290 0.0300 0.0300 436,628
Sep 4, 2023 0.0310 0.0310 0.0290 0.0290 0.0290 490,438
Sep 1, 2023 0.0290 0.0310 0.0290 0.0310 0.0310 901,565
Aug 31, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Aug 30, 2023 0.0300 0.0310 0.0290 0.0310 0.0310 124,456
Aug 29, 2023 0.0290 0.0310 0.0280 0.0310 0.0310 321,839
Aug 28, 2023 0.0300 0.0320 0.0280 0.0280 0.0280 2,107,845
Aug 25, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 135,050
Aug 24, 2023 0.0290 0.0300 0.0290 0.0300 0.0300 738,618
Aug 23, 2023 0.0280 0.0300 0.0270 0.0290 0.0290 726,281
Aug 22, 2023 0.0300 0.0300 0.0280 0.0300 0.0300 172,359
Aug 21, 2023 0.0290 0.0300 0.0270 0.0290 0.0290 2,774,376
Aug 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 332,448
Aug 17, 2023 0.0310 0.0310 0.0300 0.0300 0.0300 993,500
Aug 16, 2023 0.0315 0.0320 0.0300 0.0300 0.0300 429,006
Aug 15, 2023 0.0320 0.0330 0.0310 0.0310 0.0310 2,013,231
Aug 14, 2023 0.0320 0.0330 0.0310 0.0320 0.0320 2,046,273
Aug 11, 2023 0.0330 0.0340 0.0310 0.0320 0.0320 3,184,156
Aug 10, 2023 0.0340 0.0350 0.0340 0.0350 0.0350 279,662
Aug 9, 2023 0.0340 0.0350 0.0340 0.0350 0.0350 71,355
Aug 8, 2023 0.0350 0.0360 0.0330 0.0350 0.0350 305,042
Aug 7, 2023 0.0340 0.0350 0.0330 0.0330 0.0330 2,391,398
Aug 4, 2023 0.0340 0.0360 0.0340 0.0350 0.0350 828,594
Aug 3, 2023 0.0370 0.0380 0.0330 0.0340 0.0340 2,196,226
Aug 2, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 80,000
Aug 1, 2023 0.0370 0.0390 0.0370 0.0390 0.0390 1,486,660
Jul 31, 2023 0.0360 0.0370 0.0360 0.0370 0.0370 110,005
Jul 28, 2023 0.0370 0.0370 0.0360 0.0360 0.0360 134,787
Jul 27, 2023 0.0360 0.0360 0.0340 0.0340 0.0340 172,340
Jul 26, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 250,200
Jul 25, 2023 0.0370 0.0390 0.0370 0.0370 0.0370 606,200
Jul 24, 2023 0.0360 0.0390 0.0340 0.0390 0.0390 4,003,348
Jul 21, 2023 0.0360 0.0380 0.0360 0.0380 0.0380 160,593
Jul 20, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 12,500
Jul 19, 2023 0.0370 0.0380 0.0360 0.0380 0.0380 386,274
Jul 18, 2023 0.0370 0.0380 0.0360 0.0380 0.0380 319,127
Jul 17, 2023 0.0350 0.0390 0.0340 0.0380 0.0380 1,398,233
Jul 14, 2023 0.0330 0.0380 0.0330 0.0370 0.0370 1,404,018
Jul 13, 2023 0.0350 0.0360 0.0330 0.0360 0.0360 668,745
Jul 12, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 11, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jul 10, 2023 0.0340 0.0350 0.0330 0.0350 0.0350 330,787
Jul 7, 2023 0.0340 0.0350 0.0340 0.0350 0.0350 60,084
Jul 6, 2023 0.0340 0.0350 0.0340 0.0350 0.0350 310,703
Jul 5, 2023 0.0330 0.0340 0.0330 0.0340 0.0340 47,536
Jul 4, 2023 0.0330 0.0340 0.0330 0.0340 0.0340 48,268
Jul 3, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 558
Jun 30, 2023 0.0330 0.0340 0.0320 0.0340 0.0340 385,249
Jun 29, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 16,000
Jun 28, 2023 0.0340 0.0350 0.0320 0.0340 0.0340 912,100
Jun 27, 2023 0.0330 0.0330 0.0320 0.0320 0.0320 205,181
Jun 26, 2023 0.0340 0.0360 0.0330 0.0360 0.0360 387,996
Jun 23, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 334,703
Jun 22, 2023 0.0360 0.0360 0.0340 0.0340 0.0340 96,112
Jun 21, 2023 0.0360 0.0360 0.0340 0.0340 0.0340 38,824
Jun 20, 2023 0.0350 0.0360 0.0340 0.0340 0.0340 235,524
Jun 19, 2023 0.0370 0.0370 0.0350 0.0360 0.0360 734,160
Jun 16, 2023 0.0340 0.0360 0.0340 0.0360 0.0360 1,201,167
Jun 15, 2023 0.0340 0.0350 0.0340 0.0350 0.0350 222,579
Jun 14, 2023 0.0340 0.0360 0.0340 0.0360 0.0360 589,700
Jun 13, 2023 0.0340 0.0360 0.0330 0.0330 0.0330 691,869
Jun 9, 2023 0.0330 0.0340 0.0330 0.0340 0.0340 518,295
Jun 8, 2023 0.0340 0.0340 0.0330 0.0330 0.0330 87,578
Jun 7, 2023 0.0340 0.0340 0.0330 0.0330 0.0330 1,000,216
Jun 6, 2023 0.0330 0.0335 0.0330 0.0330 0.0330 1,911,751
Jun 5, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 58,000
Jun 2, 2023 0.0330 0.0330 0.0320 0.0330 0.0330 783,561
Jun 1, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 544,100
May 31, 2023 0.0320 0.0330 0.0320 0.0320 0.0320 301,587
May 30, 2023 0.0330 0.0330 0.0320 0.0320 0.0320 823,025
May 29, 2023 0.0330 0.0330 0.0320 0.0320 0.0320 1,201,880
May 26, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 316,744
May 25, 2023 0.0330 0.0340 0.0330 0.0340 0.0340 426,037
May 24, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 331,808
May 23, 2023 0.0340 0.0340 0.0330 0.0340 0.0340 549,837
May 22, 2023 0.0350 0.0350 0.0340 0.0340 0.0340 467,590
May 19, 2023 0.0340 0.0355 0.0340 0.0355 0.0355 557,111
May 18, 2023 0.0350 0.0360 0.0340 0.0340 0.0340 2,071,343
May 17, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 128,796
May 16, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 65,000
May 15, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 76,116
May 12, 2023 0.0360 0.0380 0.0360 0.0380 0.0380 270,742
May 11, 2023 0.0370 0.0380 0.0360 0.0380 0.0380 260,876
May 10, 2023 0.0350 0.0380 0.0350 0.0380 0.0380 741,734
May 9, 2023 0.0380 0.0380 0.0370 0.0370 0.0370 86,801
May 8, 2023 0.0360 0.0370 0.0360 0.0360 0.0360 637,624
May 5, 2023 0.0360 0.0380 0.0360 0.0380 0.0380 354,281
May 4, 2023 0.0360 0.0360 0.0355 0.0360 0.0360 674,900
May 3, 2023 0.0350 0.0360 0.0350 0.0360 0.0360 1,244,952
May 2, 2023 0.0355 0.0355 0.0350 0.0350 0.0350 42,880
May 1, 2023 0.0350 0.0360 0.0350 0.0360 0.0360 429,651
Apr 28, 2023 0.0355 0.0360 0.0355 0.0360 0.0360 250,000
Apr 27, 2023 0.0360 0.0360 0.0350 0.0350 0.0350 334,852
Apr 26, 2023 0.0360 0.0360 0.0355 0.0360 0.0360 420,300

Related Tickers

DTM.AX Dart Mining NL
0.0300
-3.23%
 
MEI.AX Meteoric Resources NL
0.2250
+2.27%
 
ARU.AX Arafura Rare Earths Limited
0.1850
-2.63%
 
BHP.AX BHP Group Limited
43.15
-4.60%