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

Metals X Limited (MLX.AX)

ASX - ASX Delayed Price. Currency in AUD
0.2900-0.0150 (-4.92%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Dec 10, 2021 - Dec 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20220.30500.30500.29000.29000.2900863,168
Dec 09, 20220.30500.30500.29000.29000.29002,291,546
Dec 08, 20220.28000.30500.27500.30500.30502,883,425
Dec 07, 20220.29000.29500.27000.28000.28003,475,901
Dec 06, 20220.28500.29500.27500.28500.28502,966,444
Dec 05, 20220.28500.29000.27750.28500.28502,402,813
Dec 02, 20220.28500.29500.28000.28500.28502,452,164
Dec 01, 20220.28000.29000.27500.28000.28002,671,911
Nov 30, 20220.26500.28000.26000.27500.27502,732,953
Nov 29, 20220.25500.26500.25000.26500.26501,791,374
Nov 28, 20220.26500.26500.25000.25000.25003,626,180
Nov 25, 20220.26000.26250.25000.26000.26005,469,103
Nov 24, 20220.26500.27000.25500.26000.26003,075,536
Nov 23, 20220.27500.28000.26250.26500.26503,495,003
Nov 22, 20220.27500.27500.26000.27000.27004,358,655
Nov 21, 20220.29000.29500.27000.27500.27502,948,504
Nov 18, 20220.30500.30500.28500.29000.29001,898,102
Nov 17, 20220.33000.33000.29250.30000.30003,735,660
Nov 16, 20220.31500.33500.31000.32000.32002,653,770
Nov 15, 20220.32000.32000.30000.30500.30502,536,243
Nov 14, 20220.30000.33000.29500.31000.31005,582,297
Nov 11, 20220.28000.29500.28000.29000.29002,184,311
Nov 10, 20220.27500.28250.27000.27000.27001,596,729
Nov 09, 20220.26500.28000.26250.27500.27501,871,878
Nov 08, 20220.26000.26000.25250.25500.25501,302,498
Nov 07, 20220.26000.26500.25250.25500.25502,112,984
Nov 04, 20220.25000.25000.24000.24500.24501,820,765
Nov 03, 20220.25500.25500.24500.25000.25002,308,181
Nov 02, 20220.25500.26000.25250.25500.2550715,011
Nov 01, 20220.25500.26000.25000.25000.2500510,861
Oct 31, 20220.24500.26500.24500.25500.25503,326,909
Oct 28, 20220.25000.26000.25000.25000.25002,301,001
Oct 27, 20220.26000.26000.25000.26000.26001,016,389
Oct 26, 20220.26500.26500.25000.26000.26002,338,396
Oct 25, 20220.26500.26500.25000.26000.26004,344,664
Oct 24, 20220.27000.27500.26750.27500.2750783,376
Oct 21, 20220.27000.27500.26500.26500.26503,052,164
Oct 20, 20220.27500.27750.26500.26500.26501,846,515
Oct 19, 20220.28500.29000.27500.27500.27501,813,634
Oct 18, 20220.28500.29000.27500.29000.29001,191,129
Oct 17, 20220.28500.29000.27250.27500.27502,756,218
Oct 14, 20220.30000.30000.28750.29000.29001,679,512
Oct 13, 20220.30000.30000.28500.28500.28501,267,349
Oct 12, 20220.30500.30500.29000.29000.29001,414,161
Oct 11, 20220.30500.30500.29000.29000.29001,201,442
Oct 10, 20220.31500.31500.30000.30000.30001,524,624
Oct 07, 20220.32500.33000.31500.31500.31501,642,979
Oct 06, 20220.32000.33500.31000.32500.32504,230,571
Oct 05, 20220.29000.31500.28500.31000.31005,646,728
Oct 04, 20220.28000.29500.27500.29000.29001,654,527
Oct 03, 20220.27000.28000.27000.27000.27001,241,631
Sep 30, 20220.27500.28000.26500.26500.26501,022,568
Sep 29, 20220.27500.28000.26500.27000.27001,810,531
Sep 28, 20220.27000.27500.26500.27000.27002,680,558
Sep 27, 20220.25000.27500.25000.27000.27002,442,865
Sep 26, 20220.25500.26500.24500.26000.26004,075,176
Sep 23, 20220.26000.26500.25500.26000.26001,557,305
Sep 21, 20220.27000.27250.26000.26000.26002,328,888
Sep 20, 20220.27500.28000.27000.27000.27001,528,974
Sep 19, 20220.28500.28500.27000.27000.27001,061,535
Sep 16, 20220.27000.28250.26500.27500.27503,636,508
Sep 15, 20220.28000.29000.27000.27500.27502,023,454
Sep 14, 20220.26000.29000.25500.28500.28508,322,880
Sep 13, 20220.28000.29500.26500.27000.27006,146,173
Sep 12, 20220.27500.28500.27000.27500.27503,249,979
Sep 09, 20220.27000.28000.26500.27500.27502,952,815
Sep 08, 20220.28000.29000.26500.26500.26502,528,722
Sep 07, 20220.28500.29000.27500.28000.28001,821,700
Sep 06, 20220.28000.30000.27500.30000.30002,379,643
Sep 05, 20220.27000.28500.26500.28000.28002,588,898
Sep 02, 20220.28000.28500.26000.26500.26502,800,323
Sep 01, 20220.29500.29500.28000.28500.28502,616,959
Aug 31, 20220.28500.29500.27500.29500.29503,260,936
Aug 30, 20220.26500.29500.26500.28500.28503,443,582
Aug 29, 20220.27000.27250.26000.26000.26002,537,857
Aug 26, 20220.29000.29000.27500.27500.2750765,002
Aug 25, 20220.27500.29000.27500.28000.28002,925,048
Aug 24, 20220.28000.28000.26500.27000.2700796,765
Aug 23, 20220.26500.28500.26500.28000.28001,164,976
Aug 22, 20220.27500.27500.26500.26500.26501,481,437
Aug 19, 20220.28000.28500.27500.27500.27501,948,652
Aug 18, 20220.28500.28500.27500.28500.28501,243,998
Aug 17, 20220.28500.29000.27500.28500.28501,982,255
Aug 16, 20220.28500.29500.28000.29000.29001,906,630
Aug 15, 20220.30000.30000.28500.28500.28503,536,516
Aug 12, 20220.30000.31000.29500.30000.30004,876,482
Aug 11, 20220.30000.30500.28000.30000.30004,717,329
Aug 10, 20220.30000.31000.29750.30000.30004,729,268
Aug 09, 20220.32500.33500.30000.30500.30509,011,604
Aug 08, 20220.32000.32500.31500.32000.32001,158,972
Aug 05, 20220.30500.32000.30500.32000.32001,550,983
Aug 04, 20220.31500.32500.30500.30500.30501,747,973
Aug 03, 20220.31500.32000.30000.31500.31501,868,050
Aug 02, 20220.33000.33000.31500.31500.31502,066,828
Aug 01, 20220.32500.34000.32000.33000.33002,791,474
Jul 29, 20220.32500.32500.31500.31500.31501,144,715
Jul 28, 20220.31500.32500.30500.32000.32002,356,079
Jul 27, 20220.31000.31500.29500.30000.30002,775,166
Jul 26, 20220.30000.32000.29500.31000.31004,435,984
Jul 25, 20220.31000.31500.30500.31000.31001,357,684
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement