MTC.AX - MetalsTech Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 31, 20190.03500.03500.03500.03500.035050,000
Jan 30, 20190.03500.03500.03500.03500.0350-
Jan 29, 20190.03600.03600.03400.03500.0350539,279
Jan 25, 20190.03700.03700.03500.03600.0360152,800
Jan 24, 20190.03700.03700.03700.03700.0370-
Jan 23, 20190.03700.03700.03700.03700.037018,097
Jan 22, 20190.03700.04100.03700.04000.0400163,448
Jan 21, 20190.03700.04100.03700.04000.0400163,448
Jan 18, 20190.03500.03500.03500.03500.0350-
Jan 17, 20190.03500.03500.03500.03500.03503,942
Jan 16, 20190.03500.03700.03500.03600.0360130,000
Jan 15, 20190.03500.03500.03500.03500.035022,000
Jan 14, 20190.03500.03500.03500.03500.0350-
Jan 11, 20190.03400.03500.03400.03500.035050,371
Jan 10, 20190.03300.03300.03200.03200.0320140,724
Jan 09, 20190.03100.03100.03100.03100.03109,730
Jan 08, 20190.03100.03100.03100.03100.031021,800
Jan 07, 20190.03200.03200.03000.03000.0300112,600
Jan 04, 20190.03000.03000.03000.03000.0300110,100
Jan 03, 20190.03000.03000.03000.03000.03009,500
Jan 02, 20190.03000.03000.03000.03000.030099,999
Dec 31, 20180.03000.03000.03000.03000.0300-
Dec 28, 20180.03000.03000.03000.03000.0300-
Dec 27, 20180.03000.03000.03000.03000.030026,600
Dec 24, 20180.03000.03000.03000.03000.0300-
Dec 21, 20180.03000.03000.03000.03000.0300102,800
Dec 20, 20180.03000.03000.03000.03000.030060,000
Dec 19, 20180.03000.03100.03000.03100.0310482,248
Dec 18, 20180.03200.03200.03000.03000.030050,068
Dec 17, 20180.03000.03000.03000.03000.0300-
Dec 14, 20180.03000.03000.03000.03000.0300-
Dec 13, 20180.03100.03100.03000.03000.030072,760
Dec 12, 20180.03000.03500.03000.03500.0350427,632
Dec 11, 20180.02900.03100.02800.03100.0310168,000
Dec 10, 20180.02700.02700.02700.02700.027061,433
Dec 07, 20180.02900.02900.02700.02700.0270241,280
Dec 06, 20180.03000.03000.03000.03000.0300100,000
Dec 05, 20180.03000.03000.03000.03000.030020,000
Dec 04, 20180.03000.03300.03000.03000.0300207,240
Dec 03, 20180.03500.03500.03500.03500.035013,000
Nov 30, 20180.03400.03400.02700.03400.0340860,924
Nov 29, 20180.03700.03700.03500.03600.0360507,000
Nov 28, 20180.03800.04100.03800.04100.041045,436
Nov 27, 20180.04100.04100.04100.04100.041010,000
Nov 26, 20180.04000.04000.03900.03900.039021,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...