Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Macarthur Minerals Limited (MIO.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.15000.0000 (0.00%)
At close: 04:10PM AEST
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20220.15000.15000.15000.15000.1500-
Sep 21, 20220.15250.15500.15000.15000.1500102,953
Sep 20, 20220.16000.16000.15500.15500.15504,791
Sep 19, 20220.16000.16000.16000.16000.1600218,429
Sep 16, 20220.17500.17500.16500.16500.16506,410
Sep 15, 20220.16000.16000.16000.16000.160073,203
Sep 14, 20220.16000.16000.16000.16000.160031,250
Sep 13, 20220.16000.16000.15000.16000.1600295,332
Sep 12, 20220.17000.17000.16000.16000.1600194,700
Sep 09, 20220.17000.17000.16000.16000.160028,250
Sep 08, 20220.16000.16000.16000.16000.16009,000
Sep 07, 20220.16500.16500.16500.16500.165010,000
Sep 06, 20220.16500.16500.16500.16500.165038,016
Sep 05, 20220.18000.18000.16500.16500.1650169,155
Sep 02, 20220.18000.18000.18000.18000.180021,621
Sep 01, 20220.17500.18000.17500.18000.18006,033
Aug 31, 20220.17500.17500.17500.17500.1750-
Aug 30, 20220.18000.18000.17500.17500.175065,555
Aug 29, 20220.18000.18000.17500.17500.1750113,242
Aug 26, 20220.19000.19000.18000.18000.180013,422
Aug 25, 20220.18000.18500.18000.18500.185016,400
Aug 24, 20220.18500.19000.18000.18500.185075,180
Aug 23, 20220.18500.18500.18500.18500.1850140,422
Aug 22, 20220.20000.20000.20000.20000.20007,988
Aug 19, 20220.19500.20000.19500.20000.2000182,243
Aug 18, 20220.19500.19500.19500.19500.19509,578
Aug 17, 20220.20000.22000.19500.19500.195041,227
Aug 16, 20220.19500.20000.19500.20000.200016,899
Aug 15, 20220.20000.20000.20000.20000.2000-
Aug 12, 20220.18000.20000.17500.20000.200010,943
Aug 11, 20220.21000.21000.18500.18500.1850104,850
Aug 10, 20220.18500.22000.18500.21000.2100603,652
Aug 09, 20220.18500.18500.17000.17000.17008,121
Aug 08, 20220.16500.16500.16500.16500.1650-
Aug 05, 20220.17000.17000.16500.16500.165027,420
Aug 04, 20220.17000.17500.17000.17000.17009,854
Aug 03, 20220.17500.17500.17000.17000.170055,395
Aug 02, 20220.17500.17500.17000.17000.17005,306
Aug 01, 20220.19000.19000.18000.18500.18503,317
Jul 29, 20220.18750.18750.18500.18500.18501,760
Jul 28, 20220.19000.19500.17000.19500.195016,040
Jul 27, 20220.19000.19000.18000.18000.180085,476
Jul 26, 20220.18000.20500.18000.18500.1850233,367
Jul 25, 20220.17000.17000.17000.17000.170091,351
Jul 22, 20220.16000.16000.16000.16000.1600260,000
Jul 21, 20220.15000.15000.14000.15000.150095,069
Jul 20, 20220.14000.15000.13500.15000.1500197,113
Jul 19, 20220.16000.16000.15000.15000.1500304,110
Jul 18, 20220.17500.17500.15500.16000.1600503,154
Jul 15, 20220.18500.18500.17000.17000.1700372,252
Jul 14, 20220.19000.19000.18000.18500.1850106,787
Jul 13, 20220.19500.20000.19000.20000.200086,736
Jul 12, 20220.20500.20500.20000.20000.200067,355
Jul 11, 20220.21500.21500.21500.21500.215048,760
Jul 08, 20220.21500.21500.21500.21500.2150-
Jul 07, 20220.21500.21500.21500.21500.215010,000
Jul 06, 20220.20000.20500.20000.20500.20508,600
Jul 05, 20220.20000.20000.20000.20000.2000-
Jul 04, 20220.20000.20000.20000.20000.200012,444
Jul 01, 20220.20000.20000.19000.20000.200035,780
Jun 30, 20220.20000.20000.19000.19000.190069,626
Jun 29, 20220.20500.20500.20000.20000.200092,619
Jun 28, 20220.20500.21000.20000.20500.2050293,726
Jun 27, 20220.19000.22000.19000.20500.2050549,542
Jun 24, 20220.21000.21000.19500.20000.2000321,174
Jun 23, 20220.22000.22000.21000.21000.2100230,061
Jun 22, 20220.22500.23000.22000.22000.2200161,694
Jun 21, 20220.24000.25000.22500.23000.2300176,864
Jun 20, 20220.23000.24500.22500.24000.2400140,248
Jun 17, 20220.25000.25000.22000.23000.2300126,250
Jun 16, 20220.27000.27000.22500.22500.225079,834
Jun 15, 20220.26000.27000.25000.27000.2700268,388
Jun 14, 20220.28500.28500.25500.26000.260097,299
Jun 10, 20220.30000.30000.30000.30000.30009,316
Jun 09, 20220.30000.30000.30000.30000.3000135,067
Jun 08, 20220.32000.32000.30500.32000.320014,100
Jun 07, 20220.32000.32000.31000.32000.320074,171
Jun 06, 20220.29500.32000.29500.32000.320057,339
Jun 03, 20220.28500.29500.28000.28500.285068,534
Jun 02, 20220.30000.31000.28000.28000.2800117,002
Jun 01, 20220.31000.31000.31000.31000.310014,426
May 31, 20220.31000.32000.30000.31000.310049,525
May 30, 20220.32500.32500.30500.32000.3200119,610
May 27, 20220.33500.33500.33500.33500.3350190
May 26, 20220.34000.34000.33500.33500.335033,442
May 25, 20220.34500.34500.33500.34000.340022,897
May 24, 20220.34000.34000.32500.34000.340093,401
May 23, 20220.36500.36500.36000.36000.360039,962
May 20, 20220.37000.37000.36500.36500.365036,642
May 19, 20220.37500.37500.37000.37500.375056,070
May 18, 20220.37750.37750.37500.37500.37508,575
May 17, 20220.36000.36500.35500.36500.365018,777
May 16, 20220.36000.36000.35000.35000.350037,732
May 13, 20220.33000.35000.30000.35000.3500261,324
May 12, 20220.33000.34500.33000.34500.3450155,760
May 11, 20220.32500.33000.32500.32500.325072,694
May 10, 20220.33500.33500.30000.32000.3200199,217
May 09, 20220.35000.35000.33500.33500.3350160,888
May 06, 20220.35000.35500.35000.35000.350068,462
May 05, 20220.36500.36500.35000.35000.3500255,598
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement