ASX - Delayed Quote AUD

Midway Limited (MWY.AX)

0.7300 +0.0050 (+0.69%)
At close: April 26 at 3:59 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.7200 0.7300 0.7200 0.7300 0.7300 12,472
Apr 24, 2024 0.7250 0.7250 0.7250 0.7250 0.7250 -
Apr 23, 2024 0.7250 0.7250 0.7100 0.7250 0.7250 148,403
Apr 22, 2024 0.7350 0.7350 0.7250 0.7250 0.7250 7,832
Apr 19, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Apr 18, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 107,603
Apr 17, 2024 0.7300 0.7300 0.7150 0.7250 0.7250 198,104
Apr 16, 2024 0.7300 0.7300 0.7250 0.7250 0.7250 9,328
Apr 15, 2024 0.7250 0.7300 0.7250 0.7300 0.7300 28,912
Apr 12, 2024 0.7500 0.7500 0.7250 0.7250 0.7250 39,186
Apr 11, 2024 0.7250 0.7400 0.7250 0.7400 0.7400 29,953
Apr 10, 2024 0.7100 0.7450 0.7100 0.7250 0.7250 78,382
Apr 9, 2024 0.6650 0.7000 0.6500 0.6750 0.6750 4,436,904
Apr 8, 2024 0.6600 0.6900 0.6600 0.6900 0.6900 34
Apr 5, 2024 0.6700 0.7050 0.6550 0.6850 0.6850 39,191
Apr 4, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Apr 3, 2024 0.7200 0.7200 0.7100 0.7200 0.7200 59,990
Apr 2, 2024 0.7100 0.7200 0.7100 0.7200 0.7200 7,562
Mar 28, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 -
Mar 27, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 -
Mar 26, 2024 0.7175 0.7175 0.7150 0.7150 0.7150 13,683
Mar 25, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Mar 22, 2024 0.6850 0.7100 0.6800 0.7100 0.7100 151,849
Mar 21, 2024 0.6700 0.7250 0.6700 0.7100 0.7100 11,176
Mar 20, 2024 0.6900 0.7100 0.6800 0.7100 0.7100 10,673
Mar 19, 2024 0.7000 0.7150 0.6850 0.7100 0.7100 23,589
Mar 18, 2024 0.7150 0.7200 0.7100 0.7150 0.7150 4,116
Mar 15, 2024 0.7100 0.7250 0.6975 0.7050 0.7050 152,849
Mar 14, 2024 0.7050 0.7200 0.6950 0.7000 0.7000 63,661
Mar 13, 2024 0.7200 0.7300 0.7150 0.7250 0.7250 48,866
Mar 12, 2024 0.7400 0.7400 0.7250 0.7300 0.7300 94,500
Mar 11, 2024 0.7500 0.7500 0.7350 0.7350 0.7350 46,122
Mar 8, 2024 0.7600 0.7600 0.7475 0.7500 0.7500 112,118
Mar 7, 2024 0.7675 0.7700 0.7500 0.7600 0.7600 174,260
Mar 6, 2024 0.7650 0.7700 0.7550 0.7700 0.7700 49,996
Mar 5, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 3,784
Mar 4, 2024 0.7550 0.7600 0.7500 0.7600 0.7600 10,043
Mar 1, 2024 0.7550 0.7550 0.7550 0.7550 0.7550 3,294
Feb 29, 2024 0.7350 0.7600 0.7350 0.7550 0.7550 48,351
Feb 28, 2024 0.7550 0.7550 0.7550 0.7550 0.7550 3,080
Feb 27, 2024 0.7400 0.7500 0.7400 0.7500 0.7500 32,596
Feb 26, 2024 0.7550 0.7550 0.7550 0.7550 0.7550 10,000
Feb 23, 2024 0.7500 0.7550 0.7500 0.7550 0.7550 4,406
Feb 22, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 12,380
Feb 21, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Feb 20, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 5,000
Feb 19, 2024 0.7350 0.7600 0.7350 0.7600 0.7600 1,529
Feb 16, 2024 0.7750 0.7750 0.7450 0.7450 0.7450 774
Feb 15, 2024 0.7900 0.7900 0.7800 0.7800 0.7800 3,106
Feb 14, 2024 0.7850 0.7900 0.7800 0.7900 0.7900 16,139
Feb 13, 2024 0.7750 0.7800 0.7750 0.7800 0.7800 2,365
Feb 12, 2024 0.7500 0.7600 0.7450 0.7450 0.7450 48,257
Feb 9, 2024 0.7475 0.7500 0.7475 0.7500 0.7500 32,993
Feb 8, 2024 0.7475 0.7475 0.7450 0.7450 0.7450 21,076
Feb 7, 2024 0.7475 0.7475 0.7475 0.7475 0.7475 15,600
Feb 6, 2024 0.7400 0.7450 0.7350 0.7400 0.7400 92,645
Feb 5, 2024 0.7500 0.7500 0.7450 0.7450 0.7450 51,313
Feb 2, 2024 0.7425 0.7500 0.7425 0.7500 0.7500 29,637
Feb 1, 2024 0.7425 0.7450 0.7400 0.7450 0.7450 91,022
Jan 31, 2024 0.7425 0.7425 0.7350 0.7400 0.7400 52,066
Jan 30, 2024 0.7450 0.7450 0.7400 0.7400 0.7400 39,805
Jan 29, 2024 0.7500 0.7500 0.7300 0.7350 0.7350 42,172
Jan 25, 2024 0.7475 0.7500 0.7450 0.7500 0.7500 27,196
Jan 24, 2024 0.7375 0.7500 0.7350 0.7350 0.7350 30,397
Jan 23, 2024 0.7450 0.7450 0.7450 0.7450 0.7450 -
Jan 22, 2024 0.7450 0.7450 0.7450 0.7450 0.7450 -
Jan 19, 2024 0.7550 0.7550 0.7450 0.7450 0.7450 6,000
Jan 18, 2024 0.7550 0.7550 0.7550 0.7550 0.7550 -
Jan 17, 2024 0.7450 0.7550 0.7450 0.7550 0.7550 13,244
Jan 16, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jan 15, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jan 12, 2024 0.7600 0.7600 0.7500 0.7600 0.7600 9,779
Jan 11, 2024 0.7500 0.7650 0.7500 0.7650 0.7650 12,232
Jan 10, 2024 0.7550 0.7550 0.7400 0.7500 0.7500 22,555
Jan 9, 2024 0.7650 0.7650 0.7650 0.7650 0.7650 -
Jan 8, 2024 0.7500 0.7650 0.7500 0.7650 0.7650 3,914
Jan 5, 2024 0.7650 0.7650 0.7600 0.7650 0.7650 5,743
Jan 4, 2024 0.7850 0.7850 0.7500 0.7500 0.7500 157,247
Jan 3, 2024 0.7850 0.7850 0.7750 0.7750 0.7750 3,803
Jan 2, 2024 0.7900 0.7900 0.7750 0.7750 0.7750 44,224
Dec 29, 2023 0.7925 0.8000 0.7850 0.7850 0.7850 60,869
Dec 28, 2023 0.7700 0.8000 0.7700 0.8000 0.8000 14,665
Dec 27, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Dec 22, 2023 0.7700 0.7700 0.7600 0.7600 0.7600 2,354
Dec 21, 2023 0.7700 0.7700 0.7500 0.7500 0.7500 20,031
Dec 20, 2023 0.7800 0.7800 0.7700 0.7700 0.7700 4,126
Dec 19, 2023 0.7500 0.7950 0.7500 0.7950 0.7950 39,908
Dec 18, 2023 0.7500 0.7550 0.7100 0.7350 0.7350 80,695
Dec 15, 2023 0.7500 0.7700 0.7450 0.7675 0.7675 47,215
Dec 14, 2023 0.7650 0.7850 0.7650 0.7850 0.7850 73,218
Dec 13, 2023 0.7550 0.7550 0.7550 0.7550 0.7550 -
Dec 12, 2023 0.8100 0.8100 0.7000 0.7550 0.7550 161,678
Dec 11, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 5,000
Dec 8, 2023 0.8050 0.8550 0.8050 0.8050 0.8050 41,164
Dec 7, 2023 0.0500 Dividend
Dec 7, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Dec 6, 2023 0.8700 0.8800 0.8600 0.8600 0.8100 101,350
Dec 5, 2023 0.8700 0.8950 0.8550 0.8600 0.8100 45,516
Dec 4, 2023 0.8900 0.9000 0.8550 0.8550 0.8053 41,684
Dec 1, 2023 0.8750 0.8900 0.8500 0.8500 0.8006 116,643
Nov 30, 2023 0.8650 0.9450 0.8600 0.8850 0.8335 51,698
Nov 29, 2023 0.8450 0.8700 0.8200 0.8700 0.8194 85,618
Nov 28, 2023 0.8250 0.8400 0.8200 0.8200 0.7723 74,379
Nov 27, 2023 0.7600 0.8200 0.7600 0.8000 0.7535 172,439
Nov 24, 2023 0.7475 0.7475 0.7450 0.7450 0.7017 15,374
Nov 23, 2023 0.7500 0.7550 0.7500 0.7550 0.7111 3,000
Nov 22, 2023 0.7600 0.7650 0.7600 0.7650 0.7205 3,344
Nov 21, 2023 0.7450 0.7500 0.7450 0.7500 0.7064 45,651
Nov 20, 2023 0.7600 0.7600 0.7600 0.7600 0.7158 -
Nov 17, 2023 0.7600 0.7600 0.7600 0.7600 0.7158 -
Nov 16, 2023 0.7350 0.7600 0.7350 0.7600 0.7158 294,307
Nov 15, 2023 0.7550 0.7700 0.7300 0.7300 0.6876 34,053
Nov 14, 2023 0.7500 0.7550 0.7500 0.7550 0.7111 9,560
Nov 13, 2023 0.7400 0.7400 0.7300 0.7300 0.6876 7,065
Nov 10, 2023 0.7500 0.7500 0.7500 0.7500 0.7064 2,823
Nov 9, 2023 0.7400 0.7550 0.7300 0.7500 0.7064 67,523
Nov 8, 2023 0.7500 0.7600 0.7475 0.7600 0.7158 101,360
Nov 7, 2023 0.7600 0.7600 0.7450 0.7450 0.7017 38,210
Nov 6, 2023 0.7600 0.7600 0.7600 0.7600 0.7158 -
Nov 3, 2023 0.7300 0.7600 0.7300 0.7600 0.7158 16,036
Nov 2, 2023 0.7300 0.7300 0.7300 0.7300 0.6876 2,736
Nov 1, 2023 0.7300 0.7500 0.7300 0.7500 0.7064 44,271
Oct 31, 2023 0.7550 0.7600 0.7500 0.7500 0.7064 12,887
Oct 30, 2023 0.7550 0.7600 0.7500 0.7600 0.7158 38,881
Oct 27, 2023 0.7700 0.7700 0.7700 0.7700 0.7252 3,000
Oct 26, 2023 0.7600 0.7700 0.7550 0.7700 0.7252 79,588
Oct 25, 2023 0.7500 0.7750 0.7500 0.7750 0.7299 14,938
Oct 24, 2023 0.7550 0.7600 0.7500 0.7600 0.7158 6,919
Oct 23, 2023 0.7450 0.7600 0.7350 0.7600 0.7158 42,600
Oct 20, 2023 0.7450 0.7500 0.7450 0.7450 0.7017 97,098
Oct 19, 2023 0.7400 0.7400 0.7400 0.7400 0.6970 -
Oct 18, 2023 0.7500 0.7500 0.7400 0.7400 0.6970 44,906
Oct 17, 2023 0.7400 0.7550 0.7400 0.7550 0.7111 10,626
Oct 16, 2023 0.7450 0.7550 0.7450 0.7550 0.7111 59,774
Oct 13, 2023 0.7500 0.7500 0.7100 0.7150 0.6734 58,404
Oct 12, 2023 0.7150 0.7750 0.6900 0.7750 0.7299 73,338
Oct 11, 2023 0.7300 0.7300 0.7000 0.7000 0.6593 28,951
Oct 10, 2023 0.7350 0.7350 0.7300 0.7300 0.6876 49,369
Oct 9, 2023 0.7300 0.7300 0.7300 0.7300 0.6876 1,586
Oct 6, 2023 0.7200 0.7300 0.7200 0.7300 0.6876 5,369
Oct 5, 2023 0.7300 0.7300 0.7200 0.7200 0.6781 85,547
Oct 4, 2023 0.7300 0.7350 0.7200 0.7250 0.6828 34,083
Oct 3, 2023 0.7400 0.7400 0.7300 0.7300 0.6876 41,000
Oct 2, 2023 0.7350 0.7350 0.7350 0.7350 0.6923 13,565
Sep 29, 2023 0.7500 0.7900 0.7500 0.7500 0.7064 69,305
Sep 28, 2023 0.7200 0.7500 0.7200 0.7500 0.7064 38,807
Sep 27, 2023 0.7000 0.7200 0.6950 0.7200 0.6781 90,235
Sep 26, 2023 0.6900 0.6900 0.6700 0.6900 0.6499 17,535
Sep 25, 2023 0.7000 0.7000 0.6950 0.6950 0.6546 11,253
Sep 22, 2023 0.6850 0.6850 0.6750 0.6750 0.6358 67,735
Sep 21, 2023 0.6900 0.7000 0.6850 0.6850 0.6452 28,315
Sep 20, 2023 0.7000 0.7050 0.6750 0.7000 0.6593 63,950
Sep 19, 2023 0.6500 0.7000 0.6500 0.7000 0.6593 143,301
Sep 18, 2023 0.6250 0.6400 0.6250 0.6400 0.6028 147,176
Sep 15, 2023 0.6350 0.6350 0.6000 0.6100 0.5745 130,449
Sep 14, 2023 0.6350 0.6350 0.6350 0.6350 0.5981 -
Sep 13, 2023 0.5900 0.6350 0.5900 0.6350 0.5981 6,060
Sep 12, 2023 0.6000 0.6250 0.6000 0.6200 0.5840 14,093
Sep 11, 2023 0.6100 0.6100 0.6100 0.6100 0.5745 -
Sep 8, 2023 0.6250 0.6250 0.6100 0.6100 0.5745 9,000
Sep 7, 2023 0.5950 0.6250 0.5850 0.6250 0.5887 31,829
Sep 6, 2023 0.5950 0.5950 0.5950 0.5950 0.5604 34
Sep 5, 2023 0.5850 0.5950 0.5800 0.5950 0.5604 2,002
Sep 4, 2023 0.5950 0.5950 0.5750 0.5950 0.5604 21,689
Sep 1, 2023 0.6000 0.6000 0.5950 0.5950 0.5604 30,906
Aug 31, 2023 0.6100 0.6100 0.6100 0.6100 0.5745 -
Aug 30, 2023 0.6100 0.6150 0.6100 0.6100 0.5745 25,982
Aug 29, 2023 0.6100 0.6100 0.6050 0.6050 0.5698 16,450
Aug 28, 2023 0.6000 0.6100 0.5950 0.5950 0.5604 39,454
Aug 25, 2023 0.5900 0.6150 0.5900 0.6150 0.5792 7,914
Aug 24, 2023 0.6150 0.6300 0.5750 0.5950 0.5604 162,890
Aug 23, 2023 0.6500 0.6500 0.6400 0.6500 0.6122 15,712
Aug 22, 2023 0.6400 0.6400 0.6325 0.6325 0.5957 20,539
Aug 21, 2023 0.6500 0.6500 0.6500 0.6500 0.6122 6,000
Aug 18, 2023 0.6600 0.6600 0.6150 0.6450 0.6075 72,747
Aug 17, 2023 0.6600 0.6600 0.6300 0.6300 0.5934 65,360
Aug 16, 2023 0.6500 0.6500 0.6500 0.6500 0.6122 5,000
Aug 15, 2023 0.6300 0.6300 0.6300 0.6300 0.5934 600
Aug 14, 2023 0.6300 0.6400 0.6200 0.6200 0.5840 49,467
Aug 11, 2023 0.6300 0.6300 0.6250 0.6250 0.5887 12,217
Aug 10, 2023 0.6200 0.6425 0.6200 0.6400 0.6028 9,588
Aug 9, 2023 0.6300 0.6300 0.6150 0.6150 0.5792 31,375
Aug 8, 2023 0.6300 0.6300 0.6300 0.6300 0.5934 -
Aug 7, 2023 0.6350 0.6350 0.6200 0.6300 0.5934 41,365
Aug 4, 2023 0.6400 0.6400 0.6200 0.6200 0.5840 67,358
Aug 3, 2023 0.6400 0.6450 0.6400 0.6400 0.6028 6,640
Aug 2, 2023 0.6550 0.6550 0.6400 0.6400 0.6028 22,567
Aug 1, 2023 0.6600 0.6600 0.6550 0.6550 0.6169 34,025
Jul 31, 2023 0.6700 0.6700 0.6500 0.6600 0.6216 17,608
Jul 28, 2023 0.6500 0.6500 0.6400 0.6425 0.6051 31,145
Jul 27, 2023 0.6500 0.6500 0.6400 0.6400 0.6028 18,834
Jul 26, 2023 0.6500 0.6750 0.6400 0.6500 0.6122 14,874
Jul 25, 2023 0.6500 0.6500 0.6500 0.6500 0.6122 -
Jul 24, 2023 0.6500 0.6500 0.6500 0.6500 0.6122 4,000
Jul 21, 2023 0.6400 0.6400 0.6400 0.6400 0.6028 14,001
Jul 20, 2023 0.6400 0.6400 0.6400 0.6400 0.6028 6,000
Jul 19, 2023 0.6400 0.6400 0.6400 0.6400 0.6028 15,000
Jul 18, 2023 0.6450 0.6450 0.6450 0.6450 0.6075 -
Jul 17, 2023 0.6425 0.6450 0.6400 0.6450 0.6075 34,684
Jul 14, 2023 0.6300 0.6400 0.6300 0.6400 0.6028 6,019
Jul 13, 2023 0.6100 0.6300 0.6100 0.6300 0.5934 4,017
Jul 12, 2023 0.6100 0.6200 0.6050 0.6050 0.5698 26,962
Jul 11, 2023 0.6100 0.6100 0.6050 0.6050 0.5698 4,229
Jul 10, 2023 0.6300 0.6300 0.6000 0.6000 0.5651 49,235
Jul 7, 2023 0.6250 0.6300 0.6150 0.6200 0.5840 38,923
Jul 6, 2023 0.6400 0.6500 0.6200 0.6250 0.5887 64,839
Jul 5, 2023 0.6500 0.6600 0.6350 0.6350 0.5981 74,270
Jul 4, 2023 0.6600 0.6800 0.6500 0.6800 0.6405 10,052
Jul 3, 2023 0.7000 0.7000 0.6250 0.6600 0.6216 13,045
Jun 30, 2023 0.7250 0.7250 0.7250 0.7250 0.6828 5
Jun 29, 2023 0.6350 0.7300 0.6350 0.7200 0.6781 13,638
Jun 28, 2023 0.6300 0.6600 0.6150 0.6300 0.5934 38,450
Jun 27, 2023 0.6550 0.6650 0.6200 0.6200 0.5840 100,573
Jun 26, 2023 0.7200 0.7200 0.6600 0.6600 0.6216 58,319
Jun 23, 2023 0.6650 0.6950 0.6650 0.6950 0.6546 11,999
Jun 22, 2023 0.6650 0.6650 0.6650 0.6650 0.6263 2,500
Jun 21, 2023 0.6900 0.6900 0.6550 0.6600 0.6216 33,562
Jun 20, 2023 0.6900 0.6900 0.6900 0.6900 0.6499 2,280
Jun 19, 2023 0.7000 0.7000 0.6600 0.6700 0.6310 55,766
Jun 16, 2023 0.7200 0.7200 0.7200 0.7200 0.6781 -
Jun 15, 2023 0.7200 0.7200 0.7200 0.7200 0.6781 7,699
Jun 14, 2023 0.7000 0.7000 0.6950 0.7000 0.6593 37,164
Jun 13, 2023 0.6950 0.7000 0.6950 0.7000 0.6593 21,185
Jun 9, 2023 0.6950 0.6950 0.6800 0.6800 0.6405 40,220
Jun 8, 2023 0.6950 0.6950 0.6950 0.6950 0.6546 -
Jun 7, 2023 0.6950 0.6950 0.6950 0.6950 0.6546 7,730
Jun 6, 2023 0.7000 0.7200 0.7000 0.7200 0.6781 67,018
Jun 5, 2023 0.7100 0.7100 0.7000 0.7000 0.6593 17,449
Jun 2, 2023 0.7250 0.7250 0.7250 0.7250 0.6828 -
Jun 1, 2023 0.7250 0.7250 0.7250 0.7250 0.6828 -
May 31, 2023 0.7250 0.7300 0.7250 0.7250 0.6828 5,000
May 30, 2023 0.7000 0.7000 0.7000 0.7000 0.6593 942
May 29, 2023 0.7400 0.7400 0.7250 0.7250 0.6828 5,505
May 26, 2023 0.7000 0.7000 0.7000 0.7000 0.6593 24,472
May 25, 2023 0.7200 0.7200 0.6900 0.7000 0.6593 4,112
May 24, 2023 0.7200 0.7200 0.6900 0.6900 0.6499 89,300
May 23, 2023 0.7450 0.7450 0.7200 0.7400 0.6970 36,481
May 22, 2023 0.7500 0.7500 0.7400 0.7450 0.7017 18,676
May 19, 2023 0.8000 0.8000 0.6800 0.7400 0.6970 69,545
May 18, 2023 0.7800 0.8000 0.6850 0.8000 0.7535 139,398
May 17, 2023 0.9050 0.9050 0.9050 0.9050 0.8524 -
May 16, 2023 0.8350 0.9050 0.8300 0.9050 0.8524 31,721
May 15, 2023 0.8300 0.8300 0.8300 0.8300 0.7817 40,915
May 12, 2023 0.8350 0.8350 0.8200 0.8300 0.7817 6,932
May 11, 2023 0.8450 0.8450 0.8300 0.8300 0.7817 7,500
May 10, 2023 0.8500 0.8500 0.8500 0.8500 0.8006 11,904
May 9, 2023 0.8500 0.8500 0.8500 0.8500 0.8006 3,000
May 8, 2023 0.8450 0.8450 0.8450 0.8450 0.7959 10,330
May 5, 2023 0.9200 0.9200 0.9200 0.9200 0.8665 -
May 4, 2023 0.9200 0.9200 0.9200 0.9200 0.8665 -
May 3, 2023 0.9200 0.9200 0.9200 0.9200 0.8665 696
May 2, 2023 0.8650 0.8650 0.8650 0.8650 0.8147 -
May 1, 2023 0.8250 0.8650 0.8250 0.8650 0.8147 5,520
Apr 28, 2023 0.8400 0.8400 0.8100 0.8250 0.7770 80,975
Apr 27, 2023 0.8650 0.8650 0.8500 0.8500 0.8006 13,313
Apr 26, 2023 0.8800 0.8800 0.8650 0.8650 0.8147 53,131