MTC.AX - MetalsTech Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20190.01600.01600.01600.01600.016015,000
Jun 25, 20190.01600.01600.01500.01500.0150592,776
Jun 24, 20190.01700.01700.01600.01600.0160207,901
Jun 21, 20190.01700.01700.01600.01700.0170634,681
Jun 20, 20190.01800.01800.01800.01800.018035,919
Jun 19, 20190.01800.01900.01800.01900.0190208,142
Jun 18, 20190.01700.01700.01700.01700.0170-
Jun 17, 20190.01600.01700.01600.01700.017080,693
Jun 14, 20190.01600.01800.01600.01800.0180147,271
Jun 13, 20190.01500.01500.01500.01500.0150-
Jun 12, 20190.01700.01700.01500.01500.0150233,944
Jun 11, 20190.01700.01700.01700.01700.017095,000
Jun 07, 20190.01500.01600.01500.01600.0160401,974
Jun 06, 20190.01500.01500.01500.01500.015040,240
Jun 05, 20190.01500.01500.01500.01500.0150-
Jun 04, 20190.01500.01500.01500.01500.015015,000
Jun 03, 20190.01600.01600.01600.01600.016057,721
May 31, 20190.01600.01600.01600.01600.01604,729
May 30, 20190.01600.01600.01600.01600.0160-
May 29, 20190.01600.01600.01600.01600.0160-
May 28, 20190.01600.01600.01600.01600.01602,450
May 27, 20190.01700.01800.01700.01800.018014,487
May 24, 20190.01700.01700.01700.01700.0170-
May 23, 20190.01700.01700.01600.01700.017086,749
May 22, 20190.01800.01800.01700.01700.0170234,899
May 21, 20190.01900.01900.01900.01900.0190-
May 20, 20190.01600.01900.01600.01900.0190307,681
May 17, 20190.01600.01600.01600.01600.0160-
May 16, 20190.01600.01600.01600.01600.016054,684
May 15, 20190.01600.01600.01600.01600.016012,304
May 14, 20190.01600.01600.01600.01600.016030,000
May 13, 20190.01600.01600.01600.01600.0160-
May 10, 20190.01600.01600.01500.01600.0160343,566
May 09, 20190.01500.01500.01500.01500.0150263,947
May 08, 20190.01500.01500.01500.01500.0150-
May 07, 20190.01500.01500.01500.01500.015010,000
May 06, 20190.01500.01500.01500.01500.0150-
May 03, 20190.01400.01500.01400.01500.015047,284
May 02, 20190.01600.01600.01400.01400.0140919,000
May 01, 20190.01700.01700.01700.01700.0170-
Apr 30, 20190.01900.01900.01700.01700.0170530,000
Apr 29, 20190.01800.01800.01800.01800.0180215,136
Apr 26, 20190.01900.01900.01900.01900.0190-
Apr 24, 20190.01900.01900.01900.01900.0190-
Apr 23, 20190.01900.01900.01900.01900.0190-
Apr 18, 20190.01700.01900.01600.01900.0190669,240
Apr 17, 20190.01800.01800.01700.01700.0170458,339
Apr 16, 20190.01800.01900.01800.01900.019068,315
Apr 15, 20190.02000.02200.02000.02200.022062,085
Apr 12, 20190.02200.02200.02000.02000.0200715,770
Apr 11, 20190.02100.02200.02100.02200.0220190,026
Apr 10, 20190.02100.02100.02100.02100.021042,838
Apr 09, 20190.02000.02000.02000.02000.0200-
Apr 08, 20190.02000.02000.02000.02000.0200-
Apr 05, 20190.02000.02000.02000.02000.020093,419
Apr 04, 20190.02000.02000.02000.02000.020075,000
Apr 03, 20190.01900.01900.01900.01900.01906,000
Apr 02, 20190.02000.02000.02000.02000.020020,000
Apr 01, 20190.02000.02000.01900.01900.0190270,000
Mar 29, 20190.02000.02000.01900.01900.0190270,000
Mar 28, 20190.02000.02000.02000.02000.0200-
Mar 27, 20190.02000.02000.02000.02000.0200-
Mar 26, 20190.02000.02000.01900.02000.0200205,209
Mar 25, 20190.02000.02000.02000.02000.0200-
Mar 22, 20190.02000.02000.02000.02000.0200-
Mar 21, 20190.02400.02400.02000.02000.02001,146,765
Mar 20, 20190.02400.02400.02000.02000.02001,146,765
Mar 19, 20190.02400.02400.02200.02400.0240228,622
Mar 18, 20190.02400.02400.02400.02400.0240281,832
Mar 15, 20190.02500.02500.02500.02500.0250118,041
Mar 14, 20190.02500.02500.02400.02400.024093,319
Mar 13, 20190.02400.02400.02400.02400.0240-
Mar 12, 20190.02400.02400.02400.02400.0240-
Mar 11, 20190.03000.03000.02400.02400.0240128,250
Mar 08, 20190.03000.03000.03000.03000.0300-
Mar 07, 20190.03000.03000.03000.03000.030012,342
Mar 06, 20190.02500.02500.02500.02500.025020,000
Mar 05, 20190.02500.02500.02500.02500.025010,344
Mar 04, 20190.02500.02500.02500.02500.02504,138
Mar 01, 20190.02600.02600.02500.02500.0250115,176
Feb 28, 20190.02800.02800.02500.02500.0250398,569
Feb 27, 20190.02700.02700.02700.02700.0270-
Feb 26, 20190.02800.02800.02700.02700.027053,165
Feb 25, 20190.02800.02800.02800.02800.028022,000
Feb 22, 20190.02800.02800.02500.02600.0260222,459
Feb 21, 20190.02500.02500.02500.02500.025019,595
Feb 20, 20190.03000.03000.02600.02600.026075,000
Feb 19, 20190.02500.02500.02300.02300.0230148,343
Feb 18, 20190.03200.03200.02500.02500.0250321,183
Feb 15, 20190.02800.02800.02700.02700.027023,897
Feb 14, 20190.03300.03300.03300.03300.033047,103
Feb 13, 20190.03300.03300.03300.03300.0330101,000
Feb 12, 20190.03000.03000.03000.03000.0300-
Feb 11, 20190.03000.03000.03000.03000.030050,000
Feb 08, 20190.03000.03000.03000.03000.030010,000
Feb 07, 20190.03000.03000.03000.03000.030096,363
Feb 06, 20190.03000.03000.02800.02900.0290133,677
Feb 05, 20190.02800.02800.02800.02800.0280291,958
Feb 04, 20190.03500.03500.03500.03500.0350-
Feb 01, 20190.03500.03500.03500.03500.035050,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...