MIXT - MiX Telematics Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201915.3115.4115.1315.2315.2341,762
Jul 17, 201915.5415.5615.2815.4115.4128,400
Jul 16, 201915.5516.0515.3715.5115.5150,800
Jul 15, 201915.5516.3015.5515.6815.6872,500
Jul 12, 201915.0615.5215.0615.4115.4167,700
Jul 11, 201915.3615.4815.1415.1715.1741,800
Jul 10, 201915.3815.6715.2115.2115.2150,800
Jul 09, 201915.3915.4515.1115.3615.3644,200
Jul 08, 201915.6115.6115.3215.4315.4330,800
Jul 05, 201916.0716.0715.3815.6415.6435,000
Jul 03, 201915.9016.4415.7616.1016.1099,000
Jul 02, 201915.0715.9915.0415.8815.88159,700
Jul 01, 201915.0315.3114.9815.2015.20126,800
Jun 28, 201914.9515.2514.7615.0315.03124,300
Jun 27, 201914.9115.0714.8514.9214.9276,900
Jun 26, 201914.9815.1314.8614.9114.9148,400
Jun 25, 201915.1515.2914.9414.9814.9849,100
Jun 24, 201915.4015.5115.1115.1715.1758,300
Jun 21, 201915.8016.0015.4215.5515.5554,900
Jun 20, 201916.0516.1415.6315.8615.86101,000
Jun 19, 201915.7015.9415.5415.7515.7565,900
Jun 18, 201915.5316.0115.5315.6615.6657,200
Jun 17, 201915.5515.6515.4015.5815.5828,200
Jun 14, 201915.8415.8415.2715.5015.50158,200
Jun 13, 201915.6115.8515.5515.8415.8480,500
Jun 12, 201915.5815.7915.4315.5515.5546,700
Jun 11, 201915.9415.9415.5715.6415.6441,400
Jun 10, 201915.7816.1015.5715.7915.79120,800
Jun 07, 201915.6516.0015.6515.7815.7871,900
Jun 06, 201915.7715.8515.6115.6315.6330,700
Jun 05, 201915.6915.9915.6515.7715.7750,200
Jun 04, 201915.8615.9215.5115.8315.8375,100
Jun 03, 201916.0216.0215.6515.7815.78118,800
May 31, 201916.0216.2115.6115.9815.9882,400
May 30, 201916.8416.9615.7716.3216.32195,900
May 30, 20190.07 Dividend
May 29, 201917.2017.2116.6116.8616.7939,700
May 28, 201917.2617.3916.9217.2617.1969,200
May 24, 201917.1917.3116.8817.2217.1558,000
May 23, 201916.6817.3316.5817.0516.9871,100
May 22, 201917.0317.0316.6416.8316.7642,400
May 21, 201917.1717.1716.7516.9816.9149,700
May 20, 201916.7917.2916.5217.0717.0049,400
May 17, 201917.5017.5017.0017.0516.9882,400
May 16, 201917.2517.6117.1017.5417.4782,100
May 15, 201917.2517.3616.8617.0416.97126,200
May 14, 201917.2417.8416.8817.2317.16111,700
May 13, 201916.9417.0916.5416.7616.6951,500
May 10, 201916.8417.2516.6717.0817.0165,600
May 09, 201917.1817.3316.8417.0316.9650,200
May 08, 201916.6617.4016.6617.3017.2389,700
May 07, 201917.3317.3316.5516.7416.6770,000
May 06, 201917.2617.6317.1717.3317.2648,500
May 03, 201917.6117.7017.2017.5617.4976,800
May 02, 201917.1817.7517.1817.3917.3259,600
May 01, 201918.0618.0617.0317.4817.41146,000
Apr 30, 201917.7218.0017.5017.9917.9262,100
Apr 29, 201917.6517.8717.4317.7117.6484,000
Apr 26, 201917.5717.8417.2617.8017.7362,100
Apr 25, 201917.5217.7217.1517.6617.59111,400
Apr 24, 201916.9917.5416.8517.4717.4082,500
Apr 23, 201916.6717.2016.4517.0616.99150,700
Apr 22, 201916.3816.7716.1316.6816.61125,600
Apr 18, 201916.1316.5015.8616.3816.3184,100
Apr 17, 201916.3916.4315.8716.2316.1640,500
Apr 16, 201917.2517.2916.0116.4616.39167,100
Apr 15, 201917.1517.3516.9717.2417.1776,800
Apr 12, 201917.0117.2716.7817.2717.2099,800
Apr 11, 201917.2217.2216.8217.0216.9549,600
Apr 10, 201917.3017.3016.8917.1117.0463,800
Apr 09, 201916.8717.2316.7417.1617.09113,500
Apr 08, 201916.8916.9116.5116.7916.7270,100
Apr 05, 201915.9717.0915.9716.8016.73142,700
Apr 04, 201916.3316.3315.7116.0415.97119,300
Apr 03, 201916.3816.4116.1716.3016.2376,300
Apr 02, 201916.5616.5716.2716.3416.27111,800
Apr 01, 201916.9516.9516.4016.5616.49103,200
Mar 29, 201916.4416.7816.2516.6716.6093,700
Mar 28, 201916.5616.7016.3016.4516.3866,100
Mar 27, 201916.9917.0016.5716.7216.6538,900
Mar 26, 201917.3317.3317.0017.0516.9823,400
Mar 25, 201917.6217.6216.7917.0416.9767,800
Mar 22, 201917.8317.9917.1317.4817.4175,500
Mar 21, 201917.6817.9817.2717.8817.8151,900
Mar 20, 201917.8117.9217.4417.7817.7153,600
Mar 19, 201918.3518.3517.6917.8017.7341,800
Mar 18, 201918.3618.3618.0818.1918.1130,500
Mar 15, 201918.6918.7118.2118.3718.2960,800
Mar 14, 201918.6318.8018.0918.6618.5869,300
Mar 13, 201918.9518.9618.4218.6218.5450,200
Mar 12, 201919.0519.0518.6618.7518.6755,200
Mar 11, 201918.6719.0318.5018.9118.8375,700
Mar 08, 201918.7518.8518.1118.6818.6099,700
Mar 07, 201919.1319.1318.5518.7918.7174,400
Mar 06, 201919.3919.4518.8319.0318.9540,000
Mar 05, 201919.2820.0719.0519.4019.32160,300
Mar 04, 201919.4919.6919.1219.2419.16214,800
Mar 01, 201919.0619.7019.0319.5419.46232,500
Feb 28, 201918.8319.2418.6419.0618.9848,300
Feb 27, 201918.6119.1018.4518.9118.83108,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...