Cboe AU - Delayed Quote AUD

MaxiPARTS Limited (MXI.XA)

2.3800 -0.0100 (-0.42%)
At close: April 26 at 3:01 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.3700 2.3700 2.3600 2.3600 2.3600 895
Apr 24, 2024 2.3900 2.3900 2.3850 2.3900 2.3900 882
Apr 23, 2024 2.3700 2.3700 2.3600 2.3600 2.3600 454
Apr 22, 2024 2.3800 2.3800 2.3400 2.3400 2.3400 1,091
Apr 19, 2024 2.4500 2.4500 2.3000 2.3300 2.3300 2,162
Apr 18, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 201
Apr 16, 2024 2.4600 2.4700 2.4600 2.4600 2.4600 149
Apr 15, 2024 2.4700 2.4800 2.4600 2.4800 2.4800 974
Apr 12, 2024 2.5500 2.5500 2.4700 2.4700 2.4700 2,416
Apr 11, 2024 2.5400 2.5500 2.5400 2.5500 2.5500 1,438
Apr 10, 2024 2.5500 2.5500 2.5500 2.5500 2.5500 313
Apr 9, 2024 2.5200 2.5500 2.5200 2.5400 2.5400 4,418
Apr 8, 2024 2.5000 2.5300 2.4900 2.4950 2.4950 5,435
Apr 5, 2024 2.3900 2.4600 2.3900 2.4600 2.4600 5,647
Apr 4, 2024 2.3800 2.3900 2.3800 2.3900 2.3900 1,597
Apr 3, 2024 2.3600 2.3800 2.3500 2.3800 2.3800 3,955
Apr 2, 2024 2.3000 2.3600 2.3000 2.3500 2.3500 11,933
Mar 28, 2024 2.3200 2.3700 2.3200 2.3700 2.3700 3,056
Mar 27, 2024 2.3000 2.3300 2.2900 2.3300 2.3300 3,173
Mar 26, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 314
Mar 25, 2024 2.2700 2.3000 2.2700 2.3000 2.3000 8,444
Mar 22, 2024 2.3100 2.3100 2.2900 2.3000 2.3000 1,327
Mar 21, 2024 2.3000 2.3000 2.2600 2.2900 2.2900 165,336
Mar 20, 2024 2.3400 2.3900 2.3400 2.3800 2.3800 3,162
Mar 19, 2024 2.3000 2.3200 2.3000 2.3200 2.3200 796
Mar 18, 2024 2.3000 2.3300 2.3000 2.3000 2.3000 4,254
Mar 15, 2024 2.3200 2.3200 2.2300 2.2600 2.2600 5,932
Mar 14, 2024 2.2200 2.3000 2.2200 2.3000 2.3000 4,347
Mar 13, 2024 2.1800 2.2000 2.1700 2.2000 2.2000 6,296
Mar 12, 2024 2.2000 2.2000 2.1500 2.1900 2.1900 7,757
Mar 11, 2024 2.2800 2.2800 2.2300 2.2300 2.2300 2,234
Mar 8, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 574
Mar 7, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 256
Mar 5, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 159
Mar 4, 2024 2.3000 2.3000 2.2600 2.2700 2.2700 4,202
Feb 29, 2024 2.3900 2.4200 2.3100 2.3700 2.3700 11,031
Feb 28, 2024 0.0257 Dividend
Feb 28, 2024 2.3400 2.3400 2.3400 2.3400 2.3400 107
Feb 27, 2024 2.3000 2.3000 2.3000 2.3000 2.2743 10
Feb 23, 2024 2.4100 2.4300 2.3500 2.3900 2.3633 3,385
Feb 22, 2024 2.3300 2.3500 2.3300 2.3500 2.3237 152
Feb 19, 2024 2.4200 2.4200 2.3000 2.3000 2.2743 409
Feb 15, 2024 2.4300 2.4800 2.2800 2.3500 2.3237 3,377
Feb 14, 2024 2.2700 2.2700 2.2600 2.2600 2.2347 2,880
Feb 13, 2024 2.3200 2.3200 2.3100 2.3100 2.2842 5,817
Feb 9, 2024 2.2600 2.4300 2.2400 2.3500 2.3237 91,414
Feb 8, 2024 2.2900 2.3100 2.2900 2.3100 2.2842 11,140
Feb 7, 2024 2.4000 2.4100 2.3200 2.3200 2.2941 21,122
Feb 6, 2024 2.3400 2.4100 2.3400 2.4100 2.3831 3,340
Feb 5, 2024 2.3700 2.4100 2.3600 2.3900 2.3633 4,588
Feb 2, 2024 2.4500 2.4500 2.4500 2.4500 2.4226 1,083
Feb 1, 2024 2.4000 2.4800 2.3600 2.4700 2.4424 4,418
Jan 31, 2024 2.4700 2.4700 2.3500 2.4200 2.3930 3,271
Jan 30, 2024 2.6100 2.6300 2.5900 2.6300 2.6006 1,564
Jan 29, 2024 2.6400 2.6400 2.6000 2.6150 2.5858 831
Jan 25, 2024 2.5500 2.6100 2.5500 2.6100 2.5808 673
Jan 24, 2024 2.5500 2.5500 2.4400 2.5500 2.5215 1,517
Jan 23, 2024 2.5900 2.5900 2.5400 2.5400 2.5116 1,673
Jan 22, 2024 2.5900 2.5900 2.5900 2.5900 2.5611 285
Jan 16, 2024 2.7000 2.7000 2.5500 2.5500 2.5215 6,505
Jan 15, 2024 2.6500 2.6500 2.6500 2.6500 2.6204 239
Jan 12, 2024 2.6500 2.7000 2.6200 2.7000 2.6698 655
Jan 11, 2024 2.7000 2.7100 2.6600 2.7100 2.6797 891
Jan 10, 2024 2.7000 2.7400 2.6800 2.6800 2.6501 2,954
Jan 9, 2024 2.6500 2.6500 2.6500 2.6500 2.6204 800
Jan 8, 2024 2.7000 2.7000 2.6600 2.6900 2.6599 60
Jan 5, 2024 2.7000 2.7100 2.6900 2.7100 2.6797 480
Jan 3, 2024 2.7000 2.7000 2.6200 2.6200 2.5907 1,812
Jan 2, 2024 2.7000 2.7400 2.7000 2.7200 2.6896 1,238
Dec 29, 2023 2.7200 2.7200 2.7100 2.7100 2.6797 1,910
Dec 28, 2023 2.7400 2.7400 2.7100 2.7100 2.6797 276
Dec 27, 2023 2.7500 2.7800 2.7500 2.7800 2.7489 1,671
Dec 22, 2023 2.6800 2.7000 2.6800 2.6900 2.6599 2,043
Dec 21, 2023 2.6300 2.6300 2.6300 2.6300 2.6006 754
Dec 20, 2023 2.5700 2.6100 2.5700 2.6000 2.5709 3,283
Dec 19, 2023 2.5900 2.6100 2.5900 2.6100 2.5808 1,118
Dec 18, 2023 2.5200 2.6000 2.5200 2.6000 2.5709 3,238
Dec 15, 2023 2.5500 2.5500 2.5050 2.5150 2.4869 2,589
Dec 13, 2023 2.5300 2.5700 2.5200 2.5200 2.4918 1,493
Dec 12, 2023 2.5500 2.5500 2.5000 2.5100 2.4820 2,373
Dec 11, 2023 2.5000 2.5700 2.4800 2.4950 2.4671 5,918
Dec 8, 2023 2.4600 2.4700 2.4100 2.4700 2.4424 3,948
Dec 7, 2023 2.3500 2.3500 2.3500 2.3500 2.3237 758
Dec 6, 2023 2.4900 2.5000 2.4400 2.4400 2.4127 3,402
Dec 5, 2023 2.5000 2.5000 2.4900 2.4900 2.4622 2,441
Dec 4, 2023 2.4900 2.5200 2.4900 2.5200 2.4918 13,653
Dec 1, 2023 2.4500 2.5000 2.4500 2.4800 2.4523 3,627
Nov 30, 2023 2.4400 2.4400 2.4400 2.4400 2.4127 336
Nov 29, 2023 2.4600 2.4600 2.4600 2.4600 2.4325 1,610
Nov 28, 2023 2.4500 2.5000 2.4200 2.4300 2.4028 5,287
Nov 27, 2023 2.4900 2.4900 2.4700 2.4700 2.4424 302
Nov 24, 2023 2.4700 2.5300 2.4700 2.5000 2.4721 3,290
Nov 23, 2023 2.5400 2.6000 2.4900 2.5500 2.5215 2,084
Nov 22, 2023 2.5200 2.6000 2.5200 2.5700 2.5413 731
Nov 21, 2023 2.4900 2.5200 2.4900 2.5200 2.4918 25,096
Nov 20, 2023 2.4800 2.5000 2.4700 2.4900 2.4622 20,058
Nov 17, 2023 2.4800 2.5000 2.3300 2.3400 2.3139 4,102
Nov 16, 2023 2.3700 2.5100 2.3700 2.4700 2.4424 5,378
Nov 15, 2023 2.6500 2.7200 2.4500 2.4500 2.4226 24,612
Nov 13, 2023 2.7200 2.7200 2.6900 2.6900 2.6599 509
Nov 10, 2023 2.7000 2.7200 2.6600 2.6600 2.6303 157
Nov 7, 2023 2.7500 2.7550 2.7500 2.7550 2.7242 318
Nov 6, 2023 2.7500 2.8300 2.7300 2.8300 2.7984 954
Nov 3, 2023 2.6500 2.8000 2.6500 2.7600 2.7292 1,062
Nov 2, 2023 2.6000 2.6400 2.6000 2.6300 2.6006 726
Nov 1, 2023 2.6200 2.6200 2.6000 2.6000 2.5709 260
Oct 31, 2023 2.6800 2.6800 2.6100 2.6200 2.5907 1,281
Oct 30, 2023 2.6200 2.7000 2.6200 2.6400 2.6105 192
Oct 27, 2023 2.6600 2.6600 2.6400 2.6400 2.6105 312
Oct 26, 2023 2.7400 2.7700 2.6400 2.6400 2.6105 1,121
Oct 25, 2023 2.7000 2.7200 2.6900 2.7100 2.6797 370
Oct 23, 2023 2.8000 2.8000 2.7000 2.7100 2.6797 826
Oct 20, 2023 2.7200 2.7200 2.7000 2.7000 2.6698 755
Oct 19, 2023 2.6900 2.7100 2.6900 2.7100 2.6797 560
Oct 18, 2023 2.7700 2.7700 2.7200 2.7200 2.6896 -
Oct 17, 2023 2.7900 2.7900 2.7600 2.7700 2.7390 -
Oct 16, 2023 2.8000 2.8000 2.8000 2.8000 2.7687 378
Oct 13, 2023 2.7800 2.8000 2.7800 2.8000 2.7687 232
Oct 12, 2023 2.7600 2.8000 2.7600 2.7900 2.7588 360
Oct 11, 2023 2.7700 2.7900 2.7500 2.7900 2.7588 1,310
Oct 10, 2023 2.7900 2.8000 2.7700 2.7700 2.7390 1,982
Oct 9, 2023 2.8000 2.8100 2.7900 2.8000 2.7687 1,720
Oct 6, 2023 2.7500 2.7500 2.7500 2.7500 2.7193 117
Oct 5, 2023 2.7300 2.7500 2.7300 2.7400 2.7094 666
Oct 4, 2023 2.6900 2.7900 2.6700 2.7900 2.7588 1,714
Oct 3, 2023 2.7900 2.7900 2.7700 2.7700 2.7390 1,071
Sep 29, 2023 2.8100 2.8100 2.8000 2.8000 2.7687 366
Sep 27, 2023 2.7900 2.8000 2.7900 2.8000 2.7687 -
Sep 26, 2023 2.8000 2.8000 2.8000 2.8000 2.7687 300
Sep 25, 2023 2.8100 2.8300 2.8100 2.8200 2.7885 970
Sep 22, 2023 2.8450 2.8450 2.8200 2.8200 2.7885 2,337
Sep 21, 2023 2.8600 2.8600 2.8600 2.8600 2.8280 350
Sep 20, 2023 2.9000 2.9000 2.8300 2.8300 2.7984 2,253
Sep 19, 2023 2.8500 2.8900 2.8400 2.8900 2.8577 6,061
Sep 18, 2023 2.8200 2.8200 2.8200 2.8200 2.7885 118
Sep 15, 2023 2.8000 2.8000 2.7900 2.8000 2.7687 2,165
Sep 14, 2023 2.8200 2.8900 2.8200 2.8500 2.8182 1,164
Sep 13, 2023 2.8400 2.8500 2.7900 2.8100 2.7786 1,918
Sep 12, 2023 2.7800 2.8100 2.7800 2.8100 2.7786 252
Sep 11, 2023 2.7600 2.8200 2.7600 2.7700 2.7390 1,973
Sep 7, 2023 2.7000 2.7200 2.6400 2.7200 2.6896 1,075
Sep 6, 2023 2.8600 2.8600 2.6600 2.6800 2.6501 5,591
Sep 5, 2023 2.8600 2.8800 2.8500 2.8700 2.8379 2,086
Sep 4, 2023 2.9000 2.9000 2.7600 2.8600 2.8280 6,970
Sep 1, 2023 2.9400 3.0700 2.8900 2.9100 2.8775 804
Aug 31, 2023 2.7000 2.9100 2.7000 2.9100 2.8775 921
Aug 30, 2023 0.0322 Dividend
Aug 30, 2023 2.8900 2.8900 2.8300 2.8300 2.7984 2,814
Aug 29, 2023 2.9400 2.9500 2.9400 2.9400 2.8753 780
Aug 28, 2023 2.8900 3.0800 2.8700 2.9100 2.8460 5,478
Aug 25, 2023 2.8600 2.8700 2.8500 2.8500 2.7873 2,250
Aug 23, 2023 2.9100 2.9400 2.9000 2.9400 2.8753 404
Aug 22, 2023 2.9100 2.9100 2.9000 2.9000 2.8362 1,014
Aug 21, 2023 2.8800 2.9300 2.8800 2.8800 2.8166 242
Aug 18, 2023 2.9600 2.9700 2.8000 2.8000 2.7384 1,860
Aug 17, 2023 2.8200 2.8400 2.8200 2.8400 2.7775 440
Aug 16, 2023 2.8000 2.8000 2.7800 2.7900 2.7286 1,074
Aug 15, 2023 2.7200 2.7700 2.6200 2.7700 2.7090 1,117
Aug 14, 2023 2.6500 2.7400 2.6500 2.7300 2.6699 2,126
Aug 11, 2023 2.7400 2.8000 2.7100 2.7500 2.6895 2,273
Aug 10, 2023 2.7400 2.7400 2.6700 2.6700 2.6112 1,584
Aug 9, 2023 2.7400 2.7600 2.6800 2.7600 2.6993 2,468
Aug 8, 2023 2.7800 2.7800 2.6900 2.7500 2.6895 2,501
Aug 7, 2023 2.7900 2.7900 2.7800 2.7900 2.7286 1,421
Aug 4, 2023 2.7500 2.7900 2.7500 2.7600 2.6993 1,726
Jul 28, 2023 2.6500 2.7400 2.6500 2.7400 2.6797 1,452
Jul 26, 2023 2.6000 2.6200 2.5800 2.6000 2.5428 3,796
Jul 24, 2023 2.6500 2.6500 2.6500 2.6500 2.5917 8,086
Jul 21, 2023 2.6500 2.6500 2.6400 2.6500 2.5917 11,461
Jul 20, 2023 2.6500 2.6500 2.6400 2.6500 2.5917 11,455
Jul 19, 2023 2.6500 2.6500 2.6400 2.6500 2.5917 6,888
Jul 17, 2023 2.6500 2.6500 2.6200 2.6200 2.5623 6,301
Jul 14, 2023 2.6000 2.6400 2.6000 2.6400 2.5819 110
Jul 10, 2023 2.6000 2.6100 2.6000 2.6000 2.5428 423
Jul 7, 2023 2.6000 2.6200 2.5900 2.6200 2.5623 378
Jun 30, 2023 2.6100 2.6200 2.6100 2.6200 2.5623 39
Jun 29, 2023 2.6000 2.6100 2.5900 2.6100 2.5526 364
Jun 28, 2023 2.6000 2.6400 2.5900 2.6100 2.5526 1,950
Jun 27, 2023 2.5800 2.5800 2.5700 2.5700 2.5134 -
Jun 23, 2023 2.5500 2.5600 2.5500 2.5600 2.5037 94
Jun 20, 2023 2.6000 2.6000 2.4100 2.5300 2.4743 1,722
Jun 19, 2023 2.6500 2.6500 2.6300 2.6300 2.5721 713
Jun 16, 2023 2.6500 2.6500 2.6500 2.6500 2.5917 35
Jun 15, 2023 2.5100 2.5800 2.4600 2.5800 2.5232 1,436
Jun 14, 2023 2.6300 2.6300 2.4900 2.5900 2.5330 -
Jun 13, 2023 2.5700 2.5700 2.5700 2.5700 2.5134 164
Jun 9, 2023 2.6000 2.6100 2.5900 2.6100 2.5526 264
Jun 8, 2023 2.6400 2.6500 2.6400 2.6400 2.5819 578
Jun 6, 2023 2.6100 2.6800 2.6100 2.6800 2.6210 942
Jun 5, 2023 2.6300 2.6300 2.6000 2.6200 2.5623 2,805
Jun 2, 2023 2.5100 2.6200 2.5100 2.6200 2.5623 950
Jun 1, 2023 2.6700 2.6800 2.6500 2.6800 2.6210 1,035
May 31, 2023 2.6700 2.6800 2.5400 2.6500 2.5917 7,019
May 30, 2023 2.6800 2.6800 2.6200 2.6400 2.5819 5,943
May 26, 2023 2.4600 2.5100 2.4000 2.5100 2.4548 7,972
May 25, 2023 2.4300 2.4500 2.4300 2.4500 2.3961 602
May 23, 2023 2.4900 2.5100 2.4900 2.4900 2.4352 1,301
May 17, 2023 2.4900 2.4900 2.4900 2.4900 2.4352 -
May 16, 2023 2.4900 2.5500 2.4800 2.4900 2.4352 1,041
May 15, 2023 2.4700 2.5100 2.4300 2.4300 2.3765 15,393
May 12, 2023 2.5000 2.5100 2.4700 2.5000 2.4450 1,243
May 11, 2023 2.3900 2.4500 2.2000 2.4500 2.3961 3,509
May 10, 2023 2.4300 2.4300 2.3800 2.4000 2.3472 4,199
May 9, 2023 2.3600 2.4400 2.3600 2.4400 2.3863 3,538
May 5, 2023 2.3500 2.3500 2.3300 2.3300 2.2787 372
May 3, 2023 2.3100 2.3500 2.3100 2.3300 2.2787 992
May 2, 2023 2.2600 2.3100 2.2600 2.3000 2.2494 2,615
May 1, 2023 2.2400 2.2400 2.2200 2.2200 2.1712 524
Apr 28, 2023 2.2600 2.2600 2.2300 2.2500 2.2005 1,097
Apr 27, 2023 2.2200 2.2400 2.2200 2.2400 2.1907 366