MXR.AX - Maximus Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.05100.05100.05100.05100.0510261
Dec 05, 20190.05300.05300.05300.05300.0530-
Dec 04, 20190.05300.05300.05300.05300.0530-
Dec 03, 20190.05700.05700.05300.05300.053067,522
Dec 02, 20190.05600.05600.05600.05600.0560-
Nov 29, 20190.05600.05600.05600.05600.05607,392
Nov 28, 20190.05900.05900.05600.05600.056026,087
Nov 27, 20190.05900.05900.05900.05900.05903,044
Nov 26, 20190.05800.05800.05800.05800.0580-
Nov 25, 20190.05800.05800.05800.05800.0580-
Nov 22, 20190.05800.05800.05800.05800.05804,000
Nov 21, 20190.06300.06300.06300.06300.0630-
Nov 20, 20190.06300.06300.06300.06300.0630-
Nov 19, 20190.06300.06300.06300.06300.0630-
Nov 18, 20190.06300.06300.06300.06300.0630-
Nov 15, 20190.06300.06300.06300.06300.0630-
Nov 14, 20190.06300.06300.06300.06300.0630-
Nov 13, 20190.06300.06300.06300.06300.0630-
Nov 12, 20190.06300.06300.06300.06300.0630-
Nov 11, 20190.06300.06300.06300.06300.0630-
Nov 08, 20190.06300.06300.06300.06300.06301,131
Nov 07, 20190.06300.06300.06300.06300.06307,427
Nov 06, 20190.06300.06300.06300.06300.0630269
Nov 05, 20190.06200.06300.06200.06300.063015,436
Nov 04, 20190.06300.06500.06300.06500.065055,218
Nov 01, 20190.06400.06400.06400.06400.06407,038
Oct 31, 20190.06900.06900.06900.06900.0690-
Oct 30, 20190.06900.06900.06900.06900.0690-
Oct 29, 20190.06900.06900.06900.06900.0690160
Oct 28, 20190.06900.06900.06900.06900.0690522
Oct 25, 20190.06200.07000.06200.07000.0700202,297
Oct 24, 20190.07300.07500.07300.07400.0740325,000
Oct 23, 20190.07400.07400.07400.07400.0740-
Oct 22, 20190.07400.07400.07400.07400.074029,646
Oct 21, 20190.07600.07600.07600.07600.0760-
Oct 18, 20190.06700.07700.06700.07600.076058,460
Oct 17, 20190.06300.06500.06200.06500.065042,362
Oct 16, 20190.06300.06300.06300.06300.0630116,829
Oct 15, 20190.06500.06500.06500.06500.06508,696
Oct 14, 20190.06600.06600.06500.06500.0650100,000
Oct 11, 20190.06200.06400.06200.06400.064025,131
Oct 10, 20190.06100.06100.06000.06000.0600238,870
Oct 09, 20190.06800.06800.06700.06700.067059,045
Oct 08, 20190.06700.06700.06700.06700.06701,305
Oct 07, 20190.06500.06500.06500.06500.0650-
Oct 04, 20190.06500.06500.06500.06500.0650-
Oct 03, 20190.06500.06500.06500.06500.0650-
Oct 02, 20190.06500.06500.06500.06500.065040,000
Oct 01, 20190.07300.07300.06500.06500.0650161,522
Sep 30, 20190.08000.08000.08000.08000.0800-
Sep 27, 20190.08100.08100.08000.08000.080049,813
Sep 26, 20190.08200.08300.07500.08000.0800387,346
Sep 25, 20190.07000.08100.07000.08100.0810656,825
Sep 24, 20190.06400.06600.06400.06600.066011,488
Sep 23, 20190.06300.06300.06200.06200.062016,027
Sep 20, 20190.06200.06300.06200.06300.06308,723
Sep 19, 20190.06400.06400.06400.06400.0640-
Sep 18, 20190.06400.06400.06400.06400.064023,077
Sep 17, 20190.06500.06500.06500.06500.06509,864
Sep 16, 20190.06500.06500.06500.06500.06502,609
Sep 13, 20190.06500.06500.06500.06500.0650-
Sep 12, 20190.06500.06500.06500.06500.0650-
Sep 11, 20190.06500.06600.06300.06500.0650551,567
Sep 10, 20190.06100.06100.06100.06100.06108,696
Sep 09, 20190.05900.05900.05900.05900.0590-
Sep 06, 20190.05900.05900.05900.05900.0590-
Sep 05, 20190.05900.05900.05900.05900.0590-
Sep 04, 20190.05900.05900.05900.05900.0590-
Sep 03, 2019------
Sep 02, 20190.05900.05900.05900.05900.0590-
Aug 30, 20190.05900.05900.05900.05900.0590-
Aug 29, 20190.05900.05900.05900.05900.0590479
Aug 28, 20190.05900.05900.05900.05900.05903,132
Aug 27, 20190.05900.05900.05900.05900.05905,216
Aug 26, 20190.05600.05900.05500.05800.0580101,425
Aug 23, 20190.05800.05800.05800.05800.0580-
Aug 22, 20190.06400.06400.05800.05800.058017,058
Aug 21, 20190.06400.06400.05900.06400.064076,920
Aug 20, 20190.06500.06500.06500.06500.0650-
Aug 19, 20190.06500.06500.06500.06500.0650-
Aug 16, 20190.06500.06500.06500.06500.06506,749
Aug 15, 20190.06200.06200.06200.06200.0620-
Aug 14, 20190.06200.06200.06200.06200.062017,392
Aug 13, 20190.06200.06200.06200.06200.0620-
Aug 12, 20190.06100.06300.06100.06200.062010,447
Aug 09, 20190.06000.06000.06000.06000.0600-
Aug 08, 20190.06100.06100.06000.06000.060011,696
Aug 07, 20190.06500.06500.06500.06500.065012,293
Aug 06, 20190.05900.05900.05800.05800.05808,213
Aug 05, 20190.06100.06100.06100.06100.0610-
Aug 02, 20190.05800.06100.05800.06100.061012,088
Aug 01, 20190.06100.06100.06100.06100.0610-
Jul 31, 20190.06100.06100.06100.06100.0610-
Jul 30, 20190.06100.06100.06100.06100.0610-
Jul 29, 20190.06100.06100.06100.06100.0610-
Jul 26, 20190.06100.06100.06100.06100.061010,150
Jul 25, 20190.06200.06200.06200.06200.0620-
Jul 24, 20190.06200.06200.06200.06200.062022,104
Jul 23, 20190.06200.06200.06200.06200.062010,235
Jul 22, 20190.06200.06200.06200.06200.062026,756
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...