MIN.AX - Mineral Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201912.7012.8412.5612.7312.731,729,014
Oct 16, 201912.9713.0012.6512.8112.811,320,042
Oct 15, 201913.1913.2112.8512.9112.911,506,830
Oct 14, 201913.1513.3613.0413.1413.142,117,474
Oct 11, 201912.7913.0512.6913.0513.051,292,525
Oct 10, 201912.8812.9712.4412.5412.541,894,985
Oct 09, 201913.4213.4612.8812.8812.881,385,530
Oct 08, 201913.4013.6013.3413.5813.581,253,044
Oct 07, 201913.2413.3313.0613.3313.33682,507
Oct 04, 201913.0013.2312.9013.2013.201,459,354
Oct 03, 201912.9613.0912.7713.0713.071,784,501
Oct 02, 201913.1913.2013.0613.1613.16949,905
Oct 01, 201913.2313.3413.0513.3413.341,642,190
Sep 30, 201913.1313.5212.9613.3813.381,874,237
Sep 27, 201913.3013.4413.1513.2213.221,014,595
Sep 26, 201913.2213.4113.0913.3013.301,374,590
Sep 25, 201913.4013.4413.1413.1513.151,418,513
Sep 24, 201913.9614.0013.5213.6713.671,195,390
Sep 23, 201914.0814.1213.9013.9713.97631,040
Sep 20, 201914.0514.2013.9014.1014.10733,360
Sep 19, 201914.1114.2113.9613.9713.971,431,782
Sep 18, 201914.0914.1813.8814.1014.10820,937
Sep 17, 201914.1814.2514.0114.1514.151,036,387
Sep 16, 201914.0614.4714.0514.2514.25751,810
Sep 13, 201914.2714.4414.2114.3214.321,307,389
Sep 12, 201914.1914.3314.1114.2714.271,544,172
Sep 11, 201913.8314.1113.7814.0614.061,134,320
Sep 10, 201913.6913.8613.6213.7013.701,313,800
Sep 09, 201913.5413.6113.3513.5813.58618,115
Sep 09, 20190.31 Dividend
Sep 06, 201913.7413.9213.6213.8213.51747,897
Sep 05, 201913.3913.7513.3513.6113.301,267,807
Sep 04, 201913.1513.2912.8513.2912.991,822,865
Sep 03, 201913.3613.4813.2813.3313.03570,044
Sep 02, 201913.2013.3713.1513.3513.051,744,059
Aug 30, 201913.0113.2913.0113.2212.921,526,934
Aug 29, 201913.0613.1412.8412.9412.651,199,497
Aug 28, 201913.0513.1412.9213.0112.722,030,759
Aug 27, 201912.9813.0612.9213.0412.751,746,374
Aug 26, 201913.1013.1812.8412.9412.651,465,641
Aug 23, 201913.5413.5413.1413.4313.131,343,637
Aug 22, 201913.7713.8313.2613.3613.061,685,221
Aug 21, 201913.9813.9813.4413.5113.211,131,839
Aug 20, 201913.7613.9013.5713.8113.501,537,290
Aug 19, 201913.6313.7913.4413.5313.23990,574
Aug 16, 201913.4213.6013.2713.4713.171,356,522
Aug 15, 201913.5213.6313.3513.5213.221,607,892
Aug 14, 201914.0614.4013.8513.9513.641,438,641
Aug 13, 201914.0014.1113.8213.9713.661,511,048
Aug 12, 201914.3814.4114.0014.0913.771,584,327
Aug 09, 201914.8114.9414.4714.5414.211,703,767
Aug 08, 201914.5214.8614.4114.7814.451,023,717
Aug 07, 201914.6814.7314.2614.4614.141,432,940
Aug 06, 201914.5014.9414.2014.7614.432,096,674
Aug 05, 201915.5315.5614.7514.7914.46811,190
Aug 02, 201916.1216.2215.5915.6115.261,324,834
Aug 01, 201916.4016.7216.1016.4016.031,652,422
Jul 31, 201916.1716.2516.0316.0715.711,062,340
Jul 30, 201916.2716.4216.1616.1615.80920,163
Jul 29, 201916.5816.6316.1416.2115.851,289,455
Jul 26, 201915.4616.7415.3916.6516.282,857,483
Jul 25, 201915.4415.5115.3315.3715.03874,540
Jul 24, 201915.4515.6715.4015.5015.151,022,372
Jul 23, 201915.4015.4915.2515.4415.09739,460
Jul 22, 201915.0415.4615.0415.2714.931,011,206
Jul 19, 201914.6915.0614.5615.0214.681,031,172
Jul 18, 201914.7414.9014.6314.7414.411,839,436
Jul 17, 201915.0615.1414.2114.7514.424,916,446
Jul 16, 201915.5615.7015.4915.5315.18533,110
Jul 15, 201915.0515.4815.0015.4015.05722,009
Jul 12, 201915.2515.4414.9715.2014.86996,383
Jul 11, 201915.3715.4415.2315.2514.911,308,598
Jul 10, 201915.3415.4215.1715.2514.911,284,900
Jul 09, 201915.5915.8315.3515.3515.011,521,703
Jul 08, 201915.5015.6015.2115.5415.19897,632
Jul 05, 201915.8015.8015.5115.5215.17891,344
Jul 04, 201915.8815.9615.6715.8515.491,227,644
Jul 03, 201915.7015.8515.5515.6215.271,094,282
Jul 02, 201915.2815.7415.2015.6615.311,637,957
Jul 01, 201915.1515.2715.0515.0514.71910,416
Jun 28, 201915.4115.4214.8614.9814.641,049,226
Jun 27, 201915.2015.4415.0615.3915.041,126,846
Jun 26, 201915.0215.3015.0115.0714.73966,297
Jun 25, 201914.8715.1514.8315.0214.68658,834
Jun 24, 201915.0115.1014.9315.0214.68811,910
Jun 21, 201914.9915.2514.9114.9614.621,200,855
Jun 20, 201914.9015.0014.4514.9014.571,844,892
Jun 19, 201914.8215.1314.8114.9914.651,281,638
Jun 18, 201914.7014.7714.3814.5014.171,210,562
Jun 17, 201914.8614.8614.4014.5014.171,378,237
Jun 14, 201914.9315.0814.7315.0614.721,541,155
Jun 13, 201914.9414.9914.6014.6614.33913,173
Jun 12, 201914.6014.8914.5314.8614.532,313,289
Jun 11, 201914.3114.3914.2614.3013.981,549,126
Jun 07, 201914.3614.4814.1314.1713.851,176,815
Jun 06, 201914.5314.5814.2114.2913.97731,972
Jun 05, 201914.7914.7914.5014.5514.221,126,046
Jun 04, 201914.5614.5614.1914.3314.011,207,135
Jun 03, 201915.0315.1814.2114.2313.911,601,019
May 31, 201915.0215.1214.7515.0214.681,096,667
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...